| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 23,2 | +0,13 | 23,2 | 12739 | | Commonwealth Bank of Australia | 56,6 | -2,43 | 58,1 | 5809 | | National Australia Bank | 27,5 | -0,18 | 27,5 | 9831 | | Telstra Corporation | 3,3 | -1,19 | 3,4 | 46244 | | Westfield Group | 12,5 | -1,03 | 12,6 | 7936 | | Westpac Banking | 25,7 | -1,19 | 26,0 | 9285 | | Woodside Petroleum | 46,8 | -1,04 | 47,2 | 1889 | | Woolworths | 27,5 | -1,15 | 27,8 | 3135 | | Япония (JPY) | | Canon | 3810,0 | -1,42 | 3865,0 | 3812 | | Denso | 2945,0 | -1,31 | 2984,0 | 1151 | | East Japan Railway* | 6,2 | -1,27 | 6,3 | 675 | | Honda Motor | 3300,0 | -2,08 | 3370,0 | 4577 | | Japan Tobacco* | 329,5 | -1,93 | 336,0 | 12 | | JFE Holdings | 3365,0 | -1,03 | 3400,0 | 3675 | | Komatsu* | 2005,0 | -1,23 | 2030,0 | 3353 | | Matsushita Electric Industrial | 1494,0 | -2,61 | 1534,0 | 9502 | | Millea Holdings | 2600,0 | -2,07 | 2655,0 | 1967 | | Mitsubishi Corp | 2404,0 | -2,00 | 2453,0 | 8395 | | Mitsubishi Estate | 1548,0 | -0,51 | 1556,0 | 4961 | | Mitsubishi UFJ Financial Group | 486,0 | -2,41 | 498,0 | 99976 | | Mitsui | 1468,0 | -1,21 | 1486,0 | 7236 | | Mizuho Financial Group* | 0,2 | -1,58 | 0,2 | 140645 | | Nintendo* | 25,8 | +0,04 | 25,8 | 26 | | Nippon Steel | 369,0 | -1,07 | 373,0 | 39254 | | Nippon Telegraph and Telephone* | 4,0 | - | 4,0 | 2128 | | Nissan Motor | 768,0 | -1,54 | 780,0 | 16077 | | Nomura Holdings | 739,0 | -1,86 | 753,0 | 27000 | | NTT DoCoMo* | 136,2 | -1,09 | 137,7 | 65 | | Sony | 3065,0 | -0,81 | 3090,0 | 5367 | | Sumitomo Mitsui Financial Group* | 2,9 | -3,11 | 3,0 | 28129 | | Takeda Pharmaceutical* | 3935,0 | -0,25 | 3945,0 | 1648 | | Tokyo Electric Power | 2473,0 | +0,32 | 2465,0 | 1802 | | Toyota Motor | 4140,0 | -1,19 | 4190,0 | 4485 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 100,0 | +0,86 | 99,2 | 3620 | | China Communications Construction | 7,7 | -0,26 | 7,7 | 40200 | | China Mobile | 77,7 | +0,98 | 76,9 | 24772 | | China Telecom | 3,5 | +1,74 | 3,5 | 115726 | | CNOOC | 12,2 | +1,50 | 12,0 | 59984 | | Hang Seng Bank | 114,6 | +0,70 | 113,8 | 1571 | | Hutchison Whampoa | 57,5 | +0,26 | 57,3 | 6917 | | Sun Hung Kai Properties | 109,8 | +1,10 | 108,6 | 5828 | | Китай (CHY) | | Aluminum Corporation of China | 14,4 | - | 14,4 | 28047 | | Bank of China | 4,2 | +0,24 | 4,2 | 59982 | | Bank of Communications | 8,9 | +1,14 | 8,8 | 61305 | | Baoshan Iron&Steel | 8,8 | +1,15 | 8,7 | 131412 | | China CITIC Bank | 7,5 | +1,49 | 7,4 | 66381 | | China Coal Energy | 13,4 | +0,23 | 13,3 | 26524 | | China Construction Bank | 5,9 | - | 5,9 | 93888 | | China COSCO Holdings | 15,1 | -0,66 | 15,2 | 48317 | | China Life Insurance | 29,1 | +0,28 | 29,0 | 13371 | | China Merchants Bank | 16,3 | +0,43 | 16,2 | 98444 | | China Pacific Insurance | 24,3 | +0,83 | 24,1 | 32069 | | China Petroleum and Chemical | 13,1 | +1,01 | 12,9 | 128406 | | China Shenhua Energy | 33,0 | +0,46 | 32,8 | 23676 | | CITIC Securities | 31,0 | +0,29 | 30,9 | 116218 | | Daqin Railway | 10,7 | -0,37 | 10,7 | 59047 | | Haitong Securities | 18,1 | +1,52 | 17,8 | 107630 | | ICBC | 5,1 | -0,39 | 5,1 | 166794 | | PetroChina | 13,9 | +0,95 | 13,7 | 58392 | | Ping An Insurance | 50,6 | +0,50 | 50,3 | 34086 | | Корея (KRW) | | POSCO* | 604,0 | +1,00 | 598,0 | 251 | | Samsung Electronics* | 823,0 | -2,37 | 843,0 | 241 | | Франция (EUR) | | Air Liquide | 82,1 | +1,69 | 80,7 | 548 | | Alstom | 52,8 | -2,46 | 54,1 | 3793 | | Axa | 16,7 | +0,30 | 16,7 | 5397 | | BNP Paribas | 56,6 | +0,41 | 56,3 | 3230 | | Carrefour | 37,3 | +1,00 | 36,9 | 3276 | | Saint Gobain | 37,3 | +0,31 | 37,2 | 1465 | | Credit Agricole | 12,8 | +0,47 | 12,7 | 5671 | | Electricite de France | 41,4 | +1,19 | 40,9 | 1893 | | France Telecom | 17,3 | +1,14 | 17,1 | 9082 | | Groupe Danone | 43,6 | +1,50 | 43,0 | 1414 | | Lafarge | 61,5 | +0,26 | 61,4 | 762 | | L'Oreal | 79,9 | +0,81 | 79,2 | 812 | | LVMH | 82,1 | +1,60 | 80,8 | 1202 | | Sanofi-Aventis | 57,7 | +1,80 | 56,7 | 2688 | | Schneider Electric | 80,0 | +0,79 | 79,4 | 715 | | Societe Generale | 48,1 | -0,79 | 48,5 | 3466 | | Total | 45,1 | +1,17 | 44,5 | 5607 | | Veolia Environnement | 25,4 | +0,71 | 25,2 | 1289 | | Vinci | 41,5 | +1,38 | 41,0 | 1606 | | Vivendi | 20,4 | +0,99 | 20,2 | 4648 | | Великобритания (GBp) | | Aviva | 415,3 | - | 422,0 | 10617 | | BAE Systems | 363,6 | +0,44 | 364,7 | 10251 | | Barclays | 311,4 | -1,78 | 317,8 | 68024 | | BG Group | 1216,8 | - | 1217,5 | 5458 | | BHP Billiton | 2074,5 | +0,27 | 2074,5 | 8057 | | BP | 629,0 | - | 629,0 | 25910 | | British American Tobacco | 2086,0 | +0,87 | 2067,0 | 3855 | | BT Group | 146,0 | -0,61 | 146,9 | 20111 | | Diageo | 1071,8 | +0,19 | 1075,0 | 2921 | | ENRC | 1018,0 | -0,29 | 1030,0 | 1246 | | GlaxoSmithKline | 1260,0 | +1,94 | 1260,0 | 12373 | | HSBC | 691,3 | -0,10 | 699,0 | 39445 | | Imperial Tobacco | 2039,0 | +1,28 | 2039,0 | 3475 | | Lloyds TSB | 57,3 | -2,58 | 58,6 | 193189 | | National Grid | 654,0 | +1,47 | 644,5 | 6792 | | Prudential | 611,2 | -0,24 | 615,0 | 11501 | | Reckitt Benckiser | 3274,1 | +0,33 | 3301,0 | 1192 | | Rio Tinto | 3592,5 | - | 3615,0 | 4303 | | Royal Bank of Scotland | 38,0 | - | 37,2 | 138835 | | Standard Chartered | 1535,4 | - | 1561,0 | 3649 | | Tesco | 426,1 | +1,07 | 426,5 | 13234 | | Vodafone | 136,9 | +1,25 | 135,6 | 120162 | | Xstrata | 1216,8 | - | 1216,5 | 13834 | | Германия (EUR) | | Allianz | 85,2 | +0,46 | 84,8 | 2294 | | BASF | 42,9 | +1,28 | 42,3 | 2947 | | BMW | 32,4 | +1,03 | 32,1 | 2638 | | Daimler | 36,7 | -1,09 | 37,1 | 7115 | | Deutsche Bank | 49,2 | +0,90 | 48,8 | 5777 | | Deutsche Post | 13,9 | +0,54 | 13,9 | 3343 | | Deutsche Telekom | 10,1 | +1,67 | 9,9 | 16950 | | Munchener Ruckversicherungs Gesellschaft | 110,8 | +2,17 | 108,4 | 1256 | | RWE | 68,4 | +0,90 | 67,8 | 1804 | | SAP | 34,4 | +1,30 | 33,9 | 3777 | | Siemens | 67,5 | +1,12 | 66,8 | 3675 | | ThyssenKrupp | 27,0 | +1,14 | 26,7 | 3265 | | Volkswagen | 72,8 | +0,36 | 72,6 | 280 | | Финляндия (EUR) | | Fortum | 19,0 | +1,01 | 18,8 | 1465 | | Nokia | 9,3 | -1,07 | 9,4 | 16533 | | Швейцария (CHF) | | Credit Suisse | 52,1 | -0,67 | 52,4 | 6873 | | Nestle | 49,8 | +0,69 | 49,5 | 7307 | | Novartis | 55,9 | +1,18 | 55,2 | 7345 | | Richemont | 37,9 | +0,82 | 37,6 | 3378 | | Roche Holding | 185,5 | +1,26 | 183,2 | 1951 | | Swiss Reinsurance | 48,8 | -0,95 | 49,3 | 2646 | | Syngenta | 279,2 | +1,49 | 275,1 | 437 | | UBS | 16,1 | -0,62 | 16,2 | 19030 | | Zurich Financial Services | 234,3 | -0,26 | 234,9 | 764 | | Швеция (SEK) | | ABB | 139,8 | -0,99 | 141,2 | 4858 | | Hennes & Mauritz | 407,6 | +1,62 | 401,1 | 1778 | | Nordea Bank | 72,5 | -1,23 | 73,4 | 12597 | | Ericsson | 70,8 | - | 70,8 | 13737 | | TeliaSonera | 50,3 | +0,10 | 50,3 | 7744 | | Volvo | 65,8 | - | 65,8 | 603 | | Италия (EUR) | | Assicurazioni Generali | 19,2 | -0,05 | 18,9 | 27 | | Enel | 4,1 | +0,12 | 4,1 | 153 | | ENI | 18,4 | +0,22 | 18,5 | 218 | | Intesa SanPaolo | 3,1 | +0,16 | 3,1 | 97 | | Telecom Italia | 1,0 | +0,19 | 1,0 | 203 | | Tenaris | 16,5 | - | 16,5 | 75 | | UniCredit | 2,3 | - | 2,2 | 430 | | Испания (EUR) | | Banco Bilbao | 12,9 | +0,94 | 12,8 | 19103 | | Banco Santander | 11,8 | +1,91 | 11,5 | 68052 | | Endesa | 23,7 | +0,45 | 23,6 | 243 | | Iberdrola Renovables | 3,5 | +1,65 | 3,5 | 5935 | | Iberdrola | 6,7 | +0,60 | 6,6 | 24104 | | Inditex | 45,8 | +1,92 | 45,0 | 1330 | | Repsol | 18,7 | +1,19 | 18,5 | 7194 | | Telefonica | 18,8 | +1,35 | 18,5 | 29028 | | Нидерланды (EUR) | | ING Groep | 7,4 | -1,07 | 7,5 | 20637 | | KPN | 12,2 | +2,02 | 11,9 | 7038 | | Philips Electronics | 21,1 | -1,58 | 21,5 | 5482 | | Норвегия (EUR) | | StatoilHydro | 143,7 | -1,37 | 145,7 | 9507 | | Telenor | 80,8 | -0,86 | 81,5 | 5505 | | Бельгия (EUR) | | Dexia | 4,8 | +1,12 | 4,7 | 2830 | | Fortis | 2,6 | -1,35 | 2,7 | 9325 | | KBC Groep | 33,2 | -1,61 | 33,8 | 940 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 41,8 | +0,36 | 41,7 | 1 | | Novo Nordisk | 349,0 | +1,54 | 343,7 | 681 | | Индия (INR) | | Bharti Airtel | 320,0 | +0,11 | 319,7 | 760 | | DLF | 380,2 | -1,82 | 387,3 | 1442 | | NTPC | 227,8 | -1,60 | 231,5 | 826 | | ONGC | 1198,0 | -1,19 | 1212,5 | 87 | | Reliance Communications | 186,4 | -2,02 | 190,3 | 1453 | | Reliance Industries | 1085,2 | -1,31 | 1099,6 | 580 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 73,8 | -1,01 | 74,5 | 1461 | | Saudi Basic Industries | 89,3 | - | 89,3 | 2580 | | Saudi Telecom | 45,7 | +0,88 | 45,3 | 1880 | | ЮАР (ZAR) | | Anglo Platinum | 80021,0 | +2,53 | 81000,0 | 647 | | MTN Group | 10710,0 | -0,01 | 10748,0 | 4322 | | Sasol | 29814,0 | -0,73 | 29798,0 | 1560 | | Канада (CAD) | | Bank of Nova Scotia | 46,6 | +0,15 | 46,5 | 850 | | Barrick Gold | 40,8 | +1,14 | 40,3 | 1722 | | Canadian Natural Resources | 71,2 | -1,10 | 72,0 | 530 | | EnCana | 35,4 | -0,76 | 35,7 | 603 | | Husky Energy | 29,1 | -1,42 | 29,5 | 336 | | Imperial Oil | 40,4 | -1,61 | 41,1 | 236 | | Manulife Financial | 20,6 | +0,44 | 20,5 | 1285 | | Potash Corp of Saskatchewan | 118,1 | -0,90 | 119,3 | 579 | | Research In Motion | 67,6 | -0,78 | 68,1 | 601 | | Royal Bank of Canada | 55,3 | +0,60 | 55,0 | 1211 | | Suncor Energy | 36,7 | -0,89 | 37,0 | 1623 | | Toronto-Dominion Bank | 64,3 | +0,37 | 64,1 | 999 | | США ($) | | Abbott Labs | 56,37 | +1,59 | 55,49 | 921 | | Agilent Tech | 30,62 | +0,62 | 30,43 | 188 | | Alcoa | 15,49 | -0,90 | 15,63 | 2028 | | Allstate Corp | 31,10 | +0,61 | 30,91 | 360 | | Amer Electric Power | 36,38 | +1,03 | 36,01 | 321 | | Amer Express Co | 42,84 | +1,06 | 42,39 | 752 | | AIG | 28,85 | +2,82 | 28,06 | 1120 | | Amgen | 57,40 | +2,04 | 56,25 | 3609 | | Analog Devices | 29,29 | +1,14 | 28,96 | 399 | | Time Warner Inc | 28,46 | +1,07 | 28,16 | 454 | | Apple Comp Inc | 213,95 | +3,89 | 205,93 | 13411 | | Applied Materials | 13,83 | +0,73 | 13,73 | 7389 | | Bank of America | 16,37 | +0,68 | 16,26 | 13368 | | Bank of New York | 29,35 | +1,10 | 29,03 | 781 | | Baxter Int | 61,25 | -0,52 | 61,57 | 740 | | BCE Inc | 26,98 | -0,22 | 27,04 | 96 | | Berkshire cl a* | 98,77 | +1,30 | 97,50 | 1 | | Berkshire cl b* | 3,29 | +1,36 | 3,25 | 35 | | Boeing Co | 60,93 | +0,18 | 60,82 | 623 | | Bristol Myers sq | 25,95 | +3,51 | 25,07 | 1678 | | Cardinal Health | 33,11 | +2,38 | 32,34 | 274 | | Carnival | 34,93 | +2,04 | 34,23 | 437 | | Caterpillar Inc | 60,96 | +1,40 | 60,12 | 1050 | | ChevronTexaco | 79,14 | -0,11 | 79,23 | 986 | | Cigna | 38,07 | +3,34 | 36,84 | 729 | | Cisco | 24,73 | +1,35 | 24,40 | 17156 | | Citigroup | 3,51 | +2,63 | 3,42 | 74488 | | Coca-Cola Co | 56,38 | +0,16 | 56,29 | 836 | | Colgate Palmoliv | 80,27 | +0,34 | 80,00 | 335 | | Costco Wholesale | 59,11 | +0,54 | 58,79 | 923 | | Dow Chemical Co | 30,42 | +1,43 | 29,99 | 552 | | Du Pont Co | 34,59 | +1,71 | 34,01 | 629 | | Eastman Kodak | 4,88 | -2,20 | 4,99 | 360 | | Eli Lilly | 37,92 | +5,86 | 35,82 | 1907 | | EMC Corp | 18,14 | +1,11 | 17,94 | 2309 | | Emerson Electric | 44,31 | -0,02 | 44,32 | 489 | | Exelon | 48,90 | +0,62 | 48,60 | 528 | | Exxon Mobil | 68,79 | -0,46 | 69,11 | 2382 | | Fannie Mae | 1,08 | -1,82 | 1,10 | 1018 | | Ford Motor Co | 11,81 | +1,81 | 11,60 | 4832 | | Gap Inc | 19,75 | +0,97 | 19,56 | 770 | | General Elec Co | 16,67 | +1,40 | 16,44 | 5931 | | Goldman Sachs Gr | 166,65 | +0,87 | 165,21 | 728 | | HJ Heinz Co | 43,12 | +1,13 | 42,64 | 213 | | Halliburton Co | 34,34 | +0,91 | 34,03 | 832 | | Hewlett-Packard | 52,63 | +0,30 | 52,47 | 1270 | | Home Depot Inc | 28,84 | +0,95 | 28,57 | 1450 | | Honeywell Int | 43,02 | +0,91 | 42,63 | 612 | | Illinois Tool Works | 48,31 | +0,90 | 47,88 | 416 | | Intel Corp | 21,05 | +1,20 | 20,80 | 45725 | | IBM | 132,89 | +0,84 | 131,78 | 1399 | | Intl Paper | 26,52 | +1,69 | 26,08 | 374 | | Johnson&Johnson | 65,75 | +1,84 | 64,56 | 2311 | | J P Morgan Chase | 43,39 | -0,66 | 43,68 | 2901 | | Kimberly-Clark | 62,65 | +0,69 | 62,22 | 307 | | Kohls | 51,57 | +0,12 | 51,51 | 587 | | Kroger | 20,94 | +1,06 | 20,72 | 665 | | Lockheed Martin | 78,25 | +1,94 | 76,76 | 429 | | Lowes Cos | 23,19 | +0,26 | 23,13 | 887 | | Marsh & McLennan | 21,95 | +0,37 | 21,87 | 304 | | McDonalds Corp | 63,45 | +1,88 | 62,28 | 1219 | | Medtronic | 46,06 | +0,99 | 45,61 | 500 | | Merck & Co | 40,73 | +3,19 | 39,47 | 2010 | | Metlife Inc | 38,63 | +2,06 | 37,85 | 1592 | | Microsoft | 31,17 | +1,00 | 30,86 | 20173 | | Minnesota Mining | 84,97 | +1,92 | 83,37 | 431 | | Motorola Inc | 7,61 | +0,40 | 7,58 | 2079 | | Occidental Petr | 78,47 | -0,57 | 78,92 | 579 | | Omnicom Group | 37,75 | +0,24 | 37,66 | 230 | | Oracle Corp | 25,42 | +0,71 | 25,24 | 11612 | | Pfizer Inc | 19,95 | +2,36 | 19,49 | 6385 | | Philip Morris | 20,40 | -0,10 | 20,42 | 1535 | | Raytheon Co | 54,57 | +1,09 | 53,98 | 327 | | Tenet Healthcare | 5,88 | -3,13 | 6,07 | 1504 | | Texas Instrument | 24,51 | +0,04 | 24,50 | 1093 | | Textron Inc | 22,75 | +3,98 | 21,88 | 844 | | Time Warner Inc | 28,46 | +1,07 | 28,16 | 454 | | Tyco Int | 37,99 | +1,20 | 37,54 | 1834 | | Unisys Corp | 35,82 | +2,43 | 34,97 | 100 | | UPS | 62,60 | +1,08 | 61,93 | 404 | | United Tech | 72,29 | +0,42 | 71,99 | 511 | | Unitedhealth Gr | 35,46 | +5,07 | 33,75 | 3479 | | US Bancorp | 24,50 | -0,49 | 24,62 | 1138 | | Verizon Comm | 31,14 | +1,83 | 30,58 | 3299 | | Wal-Mart Stores | 54,10 | +0,78 | 53,68 | 1529 | | Walt Disney Co | 30,96 | +1,18 | 30,60 | 928 | | Wells Fargo | 28,39 | +1,10 | 28,08 | 2288 | | Xerox Corp | 8,96 | +1,36 | 8,84 | 1171 |
|
