| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 22,4 | +0,45 | 22,3 | 5074 | | Commonwealth Bank of Australia | 56,8 | +1,39 | 56,0 | 3004 | | National Australia Bank | 27,1 | +0,86 | 26,8 | 3973 | | Telstra Corporation | 3,4 | +0,30 | 3,3 | 37144 | | Westfield Group | 12,6 | +0,48 | 12,5 | 7060 | | Westpac Banking | 25,4 | +1,12 | 25,1 | 4621 | | Woodside Petroleum | 48,4 | -0,33 | 48,6 | 1740 | | Woolworths | 28,1 | +0,79 | 27,9 | 1980 | | Япония (JPY) | | Canon | 3855,0 | +0,26 | 3845,0 | 7017 | | Denso | 3010,0 | +4,66 | 2876,0 | 4992 | | East Japan Railway* | 6,1 | +0,50 | 6,0 | 977 | | Honda Motor | 3350,0 | +1,36 | 3305,0 | 5182 | | Japan Tobacco* | 331,0 | -0,45 | 332,5 | 24 | | JFE Holdings | 3570,0 | -0,28 | 3580,0 | 3566 | | Komatsu* | 2066,0 | +1,47 | 2036,0 | 6355 | | Matsushita Electric Industrial | 1549,0 | +6,10 | 1460,0 | 20349 | | Millea Holdings | 2695,0 | +0,79 | 2674,0 | 2021 | | Mitsubishi Corp | 2494,0 | +4,35 | 2390,0 | 13290 | | Mitsubishi Estate | 1545,0 | -0,13 | 1547,0 | 4372 | | Mitsubishi UFJ Financial Group | 489,0 | +2,09 | 479,0 | 113208 | | Mitsui | 1463,0 | +4,28 | 1403,0 | 10672 | | Mizuho Financial Group* | 0,2 | +5,68 | 0,2 | 233177 | | Nintendo* | 25,7 | -0,89 | 25,9 | 48 | | Nippon Steel | 382,0 | - | 382,0 | 27620 | | Nippon Telegraph and Telephone* | 4,0 | +1,53 | 3,9 | 2703 | | Nissan Motor | 803,0 | +0,38 | 800,0 | 13621 | | Nomura Holdings | 769,0 | +1,99 | 754,0 | 29528 | | NTT DoCoMo* | 136,9 | +1,03 | 135,5 | 63 | | Sony | 3075,0 | +2,57 | 2998,0 | 11859 | | Sumitomo Mitsui Financial Group* | 2,9 | +3,32 | 2,8 | 18770 | | Takeda Pharmaceutical* | 3970,0 | +1,02 | 3930,0 | 2113 | | Tokyo Electric Power | 2484,0 | +1,80 | 2440,0 | 3462 | | Toyota Motor | 4135,0 | +1,97 | 4055,0 | 7375 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 98,3 | -0,51 | 98,8 | 5458 | | China Communications Construction | 7,9 | -0,38 | 8,0 | 32766 | | China Mobile | 79,4 | +2,65 | 77,4 | 76365 | | China Telecom | 3,5 | +3,53 | 3,4 | 186080 | | CNOOC | 12,4 | -0,80 | 12,5 | 49365 | | Hang Seng Bank | 113,8 | +0,44 | 113,3 | 804 | | Hutchison Whampoa | 58,1 | -0,09 | 58,1 | 17498 | | Sun Hung Kai Properties | 111,6 | -1,24 | 113,0 | 8923 | | Китай (CHY) | | Aluminum Corporation of China | 14,4 | +1,05 | 14,2 | 26458 | | Bank of China | 4,2 | +0,48 | 4,1 | 69264 | | Bank of Communications | 8,7 | +0,93 | 8,6 | 70036 | | Baoshan Iron&Steel | 8,7 | +0,58 | 8,7 | 134911 | | China CITIC Bank | 7,3 | +0,14 | 7,3 | 79053 | | China Coal Energy | 13,4 | +1,06 | 13,2 | 30483 | | China Construction Bank | 5,9 | +0,51 | 5,9 | 111306 | | China COSCO Holdings | 14,8 | +1,86 | 14,5 | 58797 | | China Life Insurance | 29,3 | +1,70 | 28,8 | 18435 | | China Merchants Bank | 16,3 | +1,11 | 16,2 | 124718 | | China Pacific Insurance | 24,1 | +1,56 | 23,7 | 30632 | | China Petroleum and Chemical | 12,9 | +0,70 | 12,9 | 89266 | | China Shenhua Energy | 33,0 | +0,58 | 32,8 | 27837 | | CITIC Securities | 32,3 | +1,48 | 31,8 | 110131 | | Daqin Railway | 10,3 | +1,89 | 10,1 | 50581 | | Haitong Securities | 18,4 | +1,16 | 18,2 | 120664 | | ICBC | 5,1 | - | 5,1 | 176060 | | PetroChina | 13,9 | +0,36 | 13,8 | 57759 | | Ping An Insurance | 51,0 | +1,31 | 50,3 | 36926 | | Корея (KRW) | | POSCO* | 592,0 | -0,67 | 596,0 | 394 | | Samsung Electronics* | 827,0 | +3,76 | 797,0 | 531 | | Франция (EUR) | | Air Liquide | 81,8 | -0,79 | 82,4 | 1138 | | Alstom | 53,6 | +1,46 | 52,8 | 1292 | | Axa | 17,0 | +0,92 | 16,9 | 4889 | | BNP Paribas | 58,7 | +1,05 | 58,1 | 2450 | | Carrefour | 34,6 | -0,80 | 34,9 | 2307 | | Saint Gobain | 37,3 | +0,40 | 37,1 | 1603 | | Credit Agricole | 12,9 | +1,10 | 12,8 | 4973 | | Electricite de France | 41,1 | -1,32 | 41,7 | 1017 | | France Telecom | 17,3 | -0,49 | 17,4 | 5714 | | Groupe Danone | 43,1 | +0,06 | 43,1 | 1576 | | Lafarge | 62,0 | +0,67 | 61,5 | 1225 | | L'Oreal | 78,5 | -0,20 | 78,7 | 487 | | LVMH | 80,1 | +0,14 | 80,0 | 666 | | Sanofi-Aventis | 56,9 | +1,30 | 56,2 | 3096 | | Schneider Electric | 79,7 | +1,04 | 78,9 | 772 | | Societe Generale | 50,4 | +0,42 | 50,2 | 2302 | | Total | 44,9 | -0,63 | 45,2 | 6024 | | Veolia Environnement | 25,5 | +1,61 | 25,1 | 2608 | | Vinci | 41,5 | +1,25 | 41,0 | 1788 | | Vivendi | 21,0 | +0,96 | 20,8 | 3803 | | Великобритания (GBp) | | Aviva | 414,7 | +1,39 | 409,0 | 11697 | | BAE Systems | 368,8 | +0,55 | 366,5 | 5709 | | Barclays | 318,1 | +1,58 | 313,7 | 41323 | | BG Group | 1221,5 | -0,61 | 1229,0 | 8301 | | BHP Billiton | 2066,0 | +1,15 | 2042,5 | 9294 | | BP | 628,4 | +0,29 | 626,6 | 26992 | | British American Tobacco | 2022,0 | -0,05 | 2023,0 | 2351 | | BT Group | 146,7 | -0,14 | 146,9 | 15459 | | Diageo | 1071,0 | +1,13 | 1059,0 | 3164 | | ENRC | 1006,0 | +2,60 | 982,5 | 1214 | | GlaxoSmithKline | 1280,0 | +0,63 | 1275,0 | 11877 | | HSBC | 714,6 | -0,43 | 717,7 | 18999 | | Imperial Tobacco | 1959,0 | +0,56 | 1948,0 | 1247 | | Lloyds TSB | 57,5 | +2,68 | 56,0 | 225877 | | National Grid | 650,0 | -0,08 | 650,5 | 3247 | | Prudential | 623,8 | -0,56 | 624,0 | 5072 | | Reckitt Benckiser | 3216,8 | -0,06 | 3240,0 | 1645 | | Rio Tinto | 3634,7 | +2,23 | 3538,5 | 5950 | | Royal Bank of Scotland | 35,9 | +1,12 | 35,6 | 62211 | | Standard Chartered | 1562,6 | +1,29 | 1546,0 | 3912 | | Tesco | 419,0 | -0,39 | 421,0 | 11100 | | Vodafone | 136,9 | -0,80 | 137,9 | 117221 | | Xstrata | 1213,4 | +4,01 | 1173,0 | 11397 | | Германия (EUR) | | Allianz | 85,9 | -1,05 | 86,8 | 2464 | | BASF | 42,5 | +0,20 | 42,4 | 3116 | | BMW | 31,9 | +1,48 | 31,4 | 2821 | | Daimler | 37,1 | +2,53 | 36,2 | 5976 | | Deutsche Bank | 50,4 | +0,04 | 50,3 | 4192 | | Deutsche Post | 14,1 | -1,30 | 14,2 | 4402 | | Deutsche Telekom | 10,2 | +0,10 | 10,2 | 12068 | | Munchener Ruckversicherungs Gesellschaft | 108,0 | -0,64 | 108,7 | 1002 | | RWE | 68,7 | +1,06 | 68,0 | 2771 | | SAP | 35,4 | +1,89 | 34,7 | 16240 | | Siemens | 67,2 | +0,45 | 66,9 | 3109 | | ThyssenKrupp | 27,2 | +0,35 | 27,1 | 3514 | | Volkswagen | 73,5 | -0,73 | 74,0 | 220 | | Финляндия (EUR) | | Fortum | 18,8 | +0,75 | 18,6 | 2137 | | Nokia | 9,2 | +1,82 | 9,0 | 15789 | | Швейцария (CHF) | | Credit Suisse | 54,3 | +0,28 | 54,1 | 4381 | | Nestle | 49,4 | +1,13 | 48,8 | 10066 | | Novartis | 54,8 | +1,20 | 54,2 | 12633 | | Richemont | 36,8 | +0,08 | 36,7 | 2333 | | Roche Holding | 182,8 | +2,18 | 178,9 | 2380 | | Swiss Reinsurance | 51,0 | +0,79 | 50,6 | 1429 | | Syngenta | 281,4 | +0,32 | 280,5 | 304 | | UBS | 16,5 | +0,24 | 16,5 | 12769 | | Zurich Financial Services | 233,9 | +0,91 | 231,8 | 590 | | Швеция (SEK) | | ABB | 142,3 | +0,64 | 141,4 | 2478 | | Hennes & Mauritz | 405,5 | -0,47 | 407,4 | 3598 | | Nordea Bank | 75,6 | +0,60 | 75,2 | 11600 | | Ericsson | 71,5 | +1,71 | 70,3 | 27088 | | TeliaSonera | 50,1 | +0,70 | 49,8 | 16987 | | Volvo | 64,3 | +0,63 | 63,9 | 283 | | Италия (EUR) | | Assicurazioni Generali | 19,0 | +0,64 | 18,9 | 7185 | | Enel | 4,2 | - | 4,2 | 31621 | | ENI | 18,5 | +1,48 | 18,2 | 18343 | | Intesa SanPaolo | 3,2 | +0,71 | 3,2 | 44892 | | Telecom Italia | 1,0 | -2,10 | 1,0 | 115544 | | Tenaris | 16,4 | +2,76 | 16,0 | 7980 | | UniCredit | 2,3 | +0,88 | 2,3 | 197438 | | Испания (EUR) | | Banco Bilbao | 13,0 | +0,15 | 13,0 | 19325 | | Banco Santander | 11,7 | +0,56 | 11,7 | 37755 | | Endesa | 24,0 | +0,90 | 23,8 | 696 | | Iberdrola Renovables | 3,4 | -0,29 | 3,4 | 4183 | | Iberdrola | 6,7 | -0,13 | 6,7 | 17104 | | Inditex | 44,8 | +1,18 | 44,3 | 1525 | | Repsol | 18,7 | +0,54 | 18,6 | 5790 | | Telefonica | 18,6 | -0,19 | 18,6 | 24032 | | Нидерланды (EUR) | | ING Groep | 7,6 | +0,79 | 7,5 | 20134 | | KPN | 12,0 | +0,71 | 12,0 | 5158 | | Philips Electronics | 21,4 | +1,38 | 21,1 | 3363 | | Норвегия (EUR) | | StatoilHydro | 146,8 | +0,82 | 145,6 | 8327 | | Telenor | 79,5 | +0,70 | 79,0 | 3795 | | Бельгия (EUR) | | Dexia | 4,9 | +0,74 | 4,8 | 1944 | | Fortis | 2,8 | +0,29 | 2,8 | 7772 | | KBC Groep | 35,1 | -0,17 | 35,2 | 525 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 40,7 | +2,13 | 39,9 | 1 | | Novo Nordisk | 350,5 | +1,18 | 346,4 | 639 | | Индия (INR) | | Bharti Airtel | 318,9 | +0,05 | 318,8 | 597 | | DLF | 383,6 | -1,06 | 387,7 | 1798 | | NTPC | 231,1 | +0,59 | 229,7 | 966 | | ONGC | 1230,5 | +2,94 | 1195,4 | 381 | | Reliance Communications | 182,8 | +4,07 | 175,7 | 2696 | | Reliance Industries | 1120,9 | +2,99 | 1088,4 | 1918 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 72,5 | +0,69 | 72,0 | 1243 | | Saudi Basic Industries | 88,0 | +1,44 | 86,8 | 4547 | | Saudi Telecom | 44,7 | -0,67 | 45,0 | 689 | | ЮАР (ZAR) | | Anglo Platinum | 80171,0 | -0,68 | 80450,0 | 244 | | MTN Group | 10872,0 | -0,46 | 10750,0 | 8258 | | Sasol | 31137,0 | -0,48 | 30850,0 | 1163 | | Канада (CAD) | | Bank of Nova Scotia | 46,3 | -0,64 | 46,6 | 516 | | Barrick Gold | 41,3 | -1,62 | 42,0 | 1241 | | Canadian Natural Resources | 72,5 | -1,40 | 73,5 | 567 | | EnCana | 36,3 | -0,19 | 36,3 | 938 | | Husky Energy | 29,4 | -1,60 | 29,9 | 402 | | Imperial Oil | 40,8 | -0,24 | 40,9 | 145 | | Manulife Financial | 20,2 | -1,56 | 20,5 | 3075 | | Potash Corp of Saskatchewan | 118,4 | -2,92 | 121,9 | 510 | | Research In Motion | 68,5 | +1,63 | 67,4 | 673 | | Royal Bank of Canada | 55,5 | -0,39 | 55,7 | 521 | | Suncor Energy | 37,6 | -0,11 | 37,7 | 692 | | Toronto-Dominion Bank | 63,9 | -0,82 | 64,4 | 662 | | США ($) | | Abbott Labs | 55,18 | -0,20 | 55,29 | 403 | | Agilent Tech | 30,99 | +0,98 | 30,69 | 154 | | Alcoa | 15,92 | -0,38 | 15,98 | 2626 | | Allstate Corp | 31,15 | -0,99 | 31,46 | 247 | | Amer Electric Power | 36,14 | +0,22 | 36,06 | 181 | | Amer Express Co | 42,38 | +0,55 | 42,15 | 704 | | AIG | 28,67 | -1,34 | 29,06 | 565 | | Amgen | 56,33 | -0,35 | 56,53 | 1519 | | Analog Devices | 29,50 | -1,67 | 30,00 | 398 | | Time Warner Inc | 28,70 | -1,10 | 29,02 | 302 | | Apple Comp Inc | 209,48 | -0,56 | 210,65 | 7954 | | Applied Materials | 14,18 | -0,63 | 14,27 | 10133 | | Bank of America | 16,69 | +0,42 | 16,62 | 7330 | | Bank of New York | 28,93 | -1,23 | 29,29 | 405 | | Baxter Int | 61,67 | +2,15 | 60,37 | 693 | | BCE Inc | 27,39 | +0,11 | 27,36 | 54 | | Berkshire cl a* | 99,25 | +0,10 | 99,15 | 1 | | Berkshire cl b* | 3,30 | +0,09 | 3,30 | 7 | | Boeing Co | 61,44 | +0,46 | 61,16 | 297 | | Bristol Myers sq | 25,05 | +0,24 | 24,99 | 873 | | Cardinal Health | 32,48 | +1,47 | 32,01 | 279 | | Carnival | 34,54 | +1,44 | 34,05 | 443 | | Caterpillar Inc | 61,93 | -0,64 | 62,33 | 581 | | ChevronTexaco | 79,47 | -0,41 | 79,80 | 778 | | Cigna | 36,67 | +0,60 | 36,45 | 384 | | Cisco | 24,86 | +0,87 | 24,64 | 16219 | | Citigroup | 3,50 | - | 3,50 | 19821 | | Coca-Cola Co | 57,07 | +0,07 | 57,03 | 571 | | Colgate Palmoliv | 80,53 | -0,65 | 81,06 | 222 | | Costco Wholesale | 59,12 | -0,47 | 59,40 | 670 | | Dow Chemical Co | 30,54 | -0,68 | 30,75 | 531 | | Du Pont Co | 34,05 | -0,73 | 34,30 | 459 | | Eastman Kodak | 5,06 | +2,64 | 4,93 | 1771 | | Eli Lilly | 35,86 | +0,03 | 35,85 | 424 | | EMC Corp | 17,86 | +1,48 | 17,60 | 2399 | | Emerson Electric | 44,71 | +0,43 | 44,52 | 312 | | Exelon | 49,27 | -0,79 | 49,66 | 256 | | Exxon Mobil | 69,60 | -0,10 | 69,67 | 1309 | | Fannie Mae | 1,13 | -0,88 | 1,14 | 403 | | Ford Motor Co | 11,59 | -0,77 | 11,68 | 6485 | | Gap Inc | 19,84 | -0,70 | 19,98 | 922 | | General Elec Co | 16,81 | -0,12 | 16,83 | 4290 | | Goldman Sachs Gr | 167,96 | -0,66 | 169,07 | 428 | | HJ Heinz Co | 43,11 | +0,33 | 42,97 | 135 | | Halliburton Co | 34,28 | +0,68 | 34,05 | 752 | | Hewlett-Packard | 52,69 | +0,90 | 52,22 | 1700 | | Home Depot Inc | 28,31 | +0,64 | 28,13 | 1423 | | Honeywell Int | 42,57 | +0,59 | 42,32 | 295 | | Illinois Tool Works | 48,43 | -0,47 | 48,66 | 187 | | Intel Corp | 21,23 | +1,29 | 20,96 | 53673 | | IBM | 131,93 | +1,31 | 130,23 | 689 | | Intl Paper | 26,32 | -1,13 | 26,62 | 231 | | Johnson&Johnson | 65,08 | +0,17 | 64,97 | 835 | | J P Morgan Chase | 44,30 | +0,11 | 44,25 | 2236 | | Kimberly-Clark | 63,32 | -0,47 | 63,62 | 157 | | Kohls | 51,75 | -0,86 | 52,20 | 318 | | Kroger | 20,67 | +0,19 | 20,63 | 687 | | Lockheed Martin | 76,64 | -0,31 | 76,88 | 197 | | Lowes Cos | 23,32 | +0,43 | 23,22 | 999 | | Marsh & McLennan | 21,80 | -0,27 | 21,86 | 214 | | McDonalds Corp | 62,26 | -0,53 | 62,59 | 872 | | Medtronic | 45,80 | +0,48 | 45,58 | 341 | | Merck & Co | 39,67 | +1,90 | 38,93 | 1752 | | Metlife Inc | 37,23 | -1,82 | 37,92 | 438 | | Microsoft | 30,59 | +0,77 | 30,35 | 22912 | | Minnesota Mining | 83,67 | -0,13 | 83,78 | 156 | | Motorola Inc | 7,76 | +2,11 | 7,60 | 2636 | | Occidental Petr | 79,95 | +0,40 | 79,63 | 479 | | Omnicom Group | 38,59 | -1,46 | 39,16 | 206 | | Oracle Corp | 25,28 | +2,14 | 24,80 | 26205 | | Pfizer Inc | 19,33 | +0,62 | 19,21 | 3408 | | Philip Morris | 20,38 | +0,69 | 20,24 | 653 | | Raytheon Co | 54,06 | +0,60 | 53,74 | 149 | | Tenet Healthcare | 6,20 | -0,80 | 6,25 | 780 | | Texas Instrument | 24,73 | -1,16 | 25,02 | 1717 | | Textron Inc | 21,34 | +2,01 | 20,92 | 887 | | Time Warner Inc | 28,70 | -1,10 | 29,02 | 302 | | Tyco Int | 37,35 | +1,22 | 36,90 | 180 | | Unisys Corp | 35,37 | -1,12 | 35,77 | 51 | | UPS | 62,25 | +0,29 | 62,07 | 248 | | United Tech | 72,52 | -0,06 | 72,56 | 229 | | Unitedhealth Gr | 33,05 | +1,57 | 32,54 | 652 | | US Bancorp | 24,84 | +0,53 | 24,71 | 802 | | Verizon Comm | 31,58 | -0,91 | 31,87 | 1323 | | Wal-Mart Stores | 54,56 | -0,82 | 55,01 | 1319 | | Walt Disney Co | 31,03 | -0,83 | 31,29 | 783 | | Wells Fargo | 28,78 | +0,70 | 28,58 | 2081 | | Xerox Corp | 8,90 | -0,56 | 8,95 | 518 |
|
