| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 23,3 | +0,30 | 23,2 | 8366 | | Commonwealth Bank of Australia | 56,6 | -0,14 | 56,6 | 3741 | | National Australia Bank | 27,5 | - | 27,5 | 4505 | | Telstra Corporation | 3,4 | +0,60 | 3,3 | 39422 | | Westfield Group | 12,6 | +0,80 | 12,5 | 7305 | | Westpac Banking | 25,5 | -0,86 | 25,7 | 5779 | | Woodside Petroleum | 46,5 | -0,53 | 46,8 | 1599 | | Woolworths | 27,5 | +0,04 | 27,5 | 2742 | | Япония (JPY) | | Canon | 3730,0 | -2,10 | 3810,0 | 4535 | | Denso | 2897,0 | -1,63 | 2945,0 | 2808 | | East Japan Railway* | 6,2 | +0,16 | 6,2 | 1563 | | Honda Motor | 3255,0 | -1,36 | 3300,0 | 5104 | | Japan Tobacco* | 316,0 | -4,10 | 329,5 | 32 | | JFE Holdings | 3355,0 | -0,30 | 3365,0 | 3369 | | Komatsu* | 1976,0 | -1,45 | 2005,0 | 4243 | | Matsushita Electric Industrial | 1478,0 | -1,07 | 1494,0 | 7131 | | Millea Holdings | 2585,0 | -0,58 | 2600,0 | 1564 | | Mitsubishi Corp | 2368,0 | -1,50 | 2404,0 | 8693 | | Mitsubishi Estate | 1536,0 | -0,78 | 1548,0 | 3561 | | Mitsubishi UFJ Financial Group | 482,0 | -0,82 | 486,0 | 115317 | | Mitsui | 1438,0 | -2,04 | 1468,0 | 9358 | | Mizuho Financial Group* | 0,2 | -1,07 | 0,2 | 154814 | | Nintendo* | 25,8 | +0,23 | 25,8 | 20 | | Nippon Steel | 367,0 | -0,54 | 369,0 | 21685 | | Nippon Telegraph and Telephone* | 3,9 | -1,25 | 4,0 | 2168 | | Nissan Motor | 758,0 | -1,30 | 768,0 | 20056 | | Nomura Holdings | 711,0 | -3,79 | 739,0 | 52641 | | NTT DoCoMo* | 135,8 | -0,29 | 136,2 | 58 | | Sony | 3060,0 | -0,16 | 3065,0 | 6319 | | Sumitomo Mitsui Financial Group* | 2,9 | -1,36 | 2,9 | 59335 | | Takeda Pharmaceutical* | 4000,0 | +1,65 | 3935,0 | 4346 | | Tokyo Electric Power | 2490,0 | +0,69 | 2473,0 | 2916 | | Toyota Motor | 4105,0 | -0,85 | 4140,0 | 6886 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 98,6 | -1,40 | 100,0 | 5266 | | China Communications Construction | 7,5 | -2,46 | 7,7 | 35520 | | China Mobile | 76,5 | -1,55 | 77,7 | 24449 | | China Telecom | 3,4 | -2,85 | 3,5 | 73518 | | CNOOC | 12,1 | -1,15 | 12,2 | 79300 | | Hang Seng Bank | 114,9 | +0,26 | 114,6 | 4246 | | Hutchison Whampoa | 56,3 | -2,09 | 57,5 | 8910 | | Sun Hung Kai Properties | 107,6 | -2,00 | 109,8 | 6994 | | Китай (CHY) | | Aluminum Corporation of China | 13,9 | -3,34 | 14,4 | 29576 | | Bank of China | 4,1 | -1,68 | 4,2 | 60439 | | Bank of Communications | 8,6 | -2,49 | 8,9 | 53731 | | Baoshan Iron&Steel | 8,3 | -5,12 | 8,8 | 153751 | | China CITIC Bank | 7,2 | -3,87 | 7,5 | 64702 | | China Coal Energy | 12,9 | -3,67 | 13,4 | 31563 | | China Construction Bank | 5,8 | -2,37 | 5,9 | 118267 | | China COSCO Holdings | 14,3 | -5,05 | 15,1 | 64825 | | China Life Insurance | 28,4 | -2,41 | 29,1 | 18061 | | China Merchants Bank | 15,9 | -2,40 | 16,3 | 107881 | | China Pacific Insurance | 23,4 | -3,99 | 24,3 | 26918 | | China Petroleum and Chemical | 12,5 | -4,67 | 13,1 | 168773 | | China Shenhua Energy | 31,6 | -4,09 | 33,0 | 37453 | | CITIC Securities | 29,6 | -4,61 | 31,0 | 214647 | | Daqin Railway | 10,2 | -4,78 | 10,7 | 64824 | | Haitong Securities | 17,7 | -2,21 | 18,1 | 103729 | | ICBC | 4,9 | -2,57 | 5,1 | 225795 | | PetroChina | 13,7 | -1,30 | 13,9 | 58251 | | Ping An Insurance | 49,0 | -3,20 | 50,6 | 39587 | | Корея (KRW) | | POSCO* | 622,0 | +2,98 | 604,0 | 340 | | Samsung Electronics* | 834,0 | +1,34 | 823,0 | 384 | | Франция (EUR) | | Air Liquide | 79,9 | -2,66 | 82,1 | 568 | | Alstom | 50,5 | -4,38 | 52,8 | 2687 | | Axa | 16,3 | -2,63 | 16,7 | 4008 | | BNP Paribas | 55,2 | -2,47 | 56,6 | 2850 | | Carrefour | 36,1 | -3,17 | 37,3 | 3388 | | Saint Gobain | 36,8 | -1,27 | 37,3 | 2518 | | Credit Agricole | 12,6 | -1,29 | 12,8 | 3889 | | Electricite de France | 41,9 | +1,29 | 41,4 | 2616 | | France Telecom | 17,0 | -1,56 | 17,3 | 6548 | | Groupe Danone | 43,0 | -1,31 | 43,6 | 1474 | | Lafarge | 59,6 | -3,07 | 61,5 | 921 | | L'Oreal | 78,5 | -1,74 | 79,9 | 609 | | LVMH | 79,9 | -2,63 | 82,1 | 713 | | Sanofi-Aventis | 56,6 | -1,85 | 57,7 | 4107 | | Schneider Electric | 77,8 | -2,76 | 80,0 | 905 | | Societe Generale | 47,0 | -2,29 | 48,1 | 2513 | | Total | 44,4 | -1,49 | 45,1 | 4727 | | Vinci | 40,5 | -2,59 | 41,5 | 1090 | | Великобритания (GBp) | | BAE Systems | 363,4 | -0,79 | 366,3 | 7262 | | BG Group | 1202,0 | -1,27 | 1217,5 | 4857 | | British American Tobacco | 2078,0 | -0,34 | 2085,0 | 3941 | | ENRC | 961,5 | -6,38 | 1027,0 | 2235 | | HSBC | 685,0 | -1,90 | 698,3 | 35517 | | Lloyds TSB | 56,5 | -0,95 | 57,1 | 199182 | | Reckitt Benckiser | 3084,1 | -0,75 | 3312,0 | 1245 | | Standard Chartered | 1510,9 | -3,08 | 1559,5 | 3208 | | Xstrata | 1143,0 | -6,28 | 1217,5 | 19065 | | Германия (EUR) | | Daimler | 35,5 | -3,17 | 36,7 | 4950 | | Deutsche Telekom | 10,0 | -1,07 | 10,1 | 18220 | | RWE | 67,1 | -1,87 | 68,4 | 1563 | | ThyssenKrupp | 26,2 | -3,18 | 27,0 | 2597 | | Volkswagen | 72,0 | -1,18 | 72,8 | 253 | | Финляндия (EUR) | | Fortum | 18,7 | -1,53 | 19,0 | 1598 | | Nokia | 9,2 | -1,03 | 9,3 | 16144 | | Швейцария (CHF) | | Credit Suisse | 51,1 | -1,83 | 52,1 | 6313 | | Nestle | 50,1 | +0,60 | 49,8 | 13539 | | Novartis | 55,6 | -0,54 | 55,9 | 12824 | | Richemont | 36,9 | -2,74 | 37,9 | 3825 | | Roche Holding | 185,0 | -0,27 | 185,5 | 2740 | | Swiss Reinsurance | 48,0 | -1,68 | 48,8 | 2141 | | Syngenta | 279,0 | -0,07 | 279,2 | 470 | | UBS | 15,8 | -1,68 | 16,1 | 17853 | | Zurich Financial Services | 230,8 | -1,49 | 234,3 | 1164 | | Швеция (SEK) | | ABB | 136,1 | -2,65 | 139,8 | 3239 | | Hennes & Mauritz | 402,0 | -1,37 | 407,6 | 1766 | | Nordea Bank | 70,4 | -2,83 | 72,5 | 9998 | | Ericsson | 70,0 | -1,06 | 70,8 | 12720 | | TeliaSonera | 49,6 | -1,39 | 50,3 | 6970 | | Volvo | 64,5 | -1,90 | 65,8 | 267 | | Италия (EUR) | | Assicurazioni Generali | 18,7 | -2,81 | 19,2 | 6144 | | Enel | 4,0 | -2,93 | 4,1 | 65593 | | ENI | 18,0 | -2,02 | 18,4 | 18537 | | Intesa SanPaolo | 3,0 | -3,19 | 3,1 | 70650 | | Telecom Italia | 1,0 | -1,53 | 1,0 | 73513 | | Tenaris | 16,1 | -2,42 | 16,5 | 5506 | | UniCredit | 2,2 | -3,17 | 2,3 | 240221 | | Испания (EUR) | | Banco Bilbao | 12,6 | -2,63 | 12,9 | 24072 | | Banco Santander | 11,4 | -3,27 | 11,8 | 50029 | | Endesa | 23,4 | -1,27 | 23,7 | 387 | | Iberdrola Renovables | 3,4 | -3,10 | 3,5 | 11410 | | Iberdrola | 6,5 | -2,03 | 6,7 | 22215 | | Inditex | 45,2 | -1,35 | 45,8 | 977 | | Repsol | 18,1 | -2,95 | 18,7 | 8074 | | Telefonica | 18,3 | -2,56 | 18,8 | 29613 | | Нидерланды (EUR) | | ING Groep | 7,1 | -4,41 | 7,4 | 26766 | | KPN | 12,1 | -0,58 | 12,2 | 4758 | | Philips Electronics | 20,7 | -1,92 | 21,1 | 5574 | | Норвегия (EUR) | | StatoilHydro | 141,2 | -1,74 | 143,7 | 8232 | | Telenor | 78,5 | -2,91 | 80,8 | 4536 | | Бельгия (EUR) | | Dexia | 4,6 | -3,47 | 4,8 | 2328 | | Fortis | 2,6 | -1,67 | 2,6 | 17081 | | KBC Groep | 32,4 | -2,39 | 33,2 | 757 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 41,3 | -1,20 | 41,8 | 1 | | Novo Nordisk | 351,2 | +0,63 | 349,0 | 1286 | | Индия (INR) | | Bharti Airtel | 330,9 | +3,41 | 320,0 | 1901 | | DLF | 373,5 | -1,76 | 380,2 | 1436 | | NTPC | 229,6 | +0,79 | 227,8 | 1216 | | ONGC | 1163,1 | -2,92 | 1198,0 | 194 | | Reliance Communications | 186,9 | +0,24 | 186,4 | 1231 | | Reliance Industries | 1077,8 | -0,69 | 1085,2 | 789 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 74,3 | +0,68 | 73,8 | 2657 | | Saudi Basic Industries | 89,5 | +0,56 | 89,3 | 9245 | | Saudi Telecom | 45,9 | +0,44 | 45,7 | 2379 | | ЮАР (ZAR) | | Anglo Platinum | 81007,0 | -0,49 | 80600,0 | 320 | | MTN Group | 10775,0 | -0,35 | 10710,0 | 4951 | | Sasol | 29711,0 | -0,66 | 29601,0 | 1553 | | Канада (CAD) | | Bank of Nova Scotia | 45,6 | -1,60 | 46,3 | 1534 | | Barrick Gold | 39,3 | -4,06 | 40,9 | 3110 | | Canadian Natural Resources | 71,4 | -0,96 | 72,1 | 544 | | EnCana | 35,0 | -1,80 | 35,6 | 760 | | Husky Energy | 28,3 | -1,97 | 28,9 | 570 | | Imperial Oil | 40,0 | -1,53 | 40,6 | 239 | | Manulife Financial | 20,3 | -1,17 | 20,6 | 1014 | | Potash Corp of Saskatchewan | 117,7 | -0,76 | 118,6 | 405 | | Research In Motion | 67,1 | -0,50 | 67,4 | 584 | | Royal Bank of Canada | 54,9 | -0,72 | 55,3 | 1228 | | Suncor Energy | 36,7 | -0,76 | 36,9 | 1237 | | Toronto-Dominion Bank | 63,5 | -0,94 | 64,1 | 648 | | США ($) | | Abbott Labs | 56,01 | -0,34 | 56,20 | 884 | | Agilent Tech | 30,26 | -1,75 | 30,80 | 182 | | Alcoa | 15,23 | -2,50 | 15,62 | 2255 | | Allstate Corp | 30,85 | -1,72 | 31,39 | 276 | | Amer Electric Power | 36,22 | -0,60 | 36,44 | 349 | | Amer Express Co | 42,46 | -1,16 | 42,96 | 896 | | AIG | 28,25 | - | 28,25 | 475 | | Amgen | 56,69 | -1,50 | 57,55 | 2183 | | Analog Devices | 28,89 | -1,97 | 29,47 | 548 | | Time Warner Inc | 28,05 | -2,37 | 28,73 | 638 | | Apple Comp Inc | 210,20 | -2,25 | 215,04 | 11683 | | Applied Materials | 13,72 | -1,79 | 13,97 | 8218 | | Bank of America | 16,35 | +0,18 | 16,32 | 17888 | | Bank of New York | 30,03 | +1,69 | 29,53 | 1495 | | Baxter Int | 60,55 | -1,45 | 61,44 | 491 | | BCE Inc | 26,49 | -1,82 | 26,98 | 82 | | Berkshire cl a* | 100,45 | +0,42 | 100,03 | 1 | | Berkshire cl b* | 3,35 | +0,59 | 3,33 | 44 | | Boeing Co | 59,17 | -2,44 | 60,65 | 639 | | Bristol Myers sq | 25,42 | -0,90 | 25,65 | 1417 | | Cardinal Health | 32,66 | -1,27 | 33,08 | 379 | | Carnival | 34,35 | -1,89 | 35,01 | 516 | | Caterpillar Inc | 59,61 | -2,17 | 60,93 | 653 | | ChevronTexaco | 77,78 | -2,38 | 79,68 | 856 | | Cigna | 38,43 | +1,34 | 37,92 | 860 | | Cisco | 24,24 | -2,45 | 24,85 | 19132 | | Citigroup | 3,46 | -2,26 | 3,54 | 43136 | | Coca-Cola Co | 55,44 | -1,74 | 56,42 | 972 | | Colgate Palmoliv | 78,64 | -2,42 | 80,59 | 488 | | Costco Wholesale | 57,83 | -1,90 | 58,95 | 1671 | | Dow Chemical Co | 29,94 | -2,41 | 30,68 | 814 | | Du Pont Co | 34,15 | -1,98 | 34,84 | 680 | | Eastman Kodak | 4,79 | -4,01 | 4,99 | 246 | | Eli Lilly | 36,79 | -1,66 | 37,41 | 981 | | EMC Corp | 17,82 | -1,49 | 18,09 | 1561 | | Emerson Electric | 44,00 | -1,63 | 44,73 | 348 | | Exelon | 48,16 | -2,25 | 49,27 | 568 | | Exxon Mobil | 68,22 | -1,52 | 69,27 | 2799 | | Fannie Mae | 1,06 | -1,85 | 1,08 | 755 | | Ford Motor Co | 11,56 | -1,62 | 11,75 | 3852 | | Gap Inc | 19,68 | -1,55 | 19,99 | 775 | | General Elec Co | 16,46 | -0,48 | 16,54 | 6028 | | Goldman Sachs Gr | 165,46 | -0,84 | 166,86 | 682 | | HJ Heinz Co | 42,51 | -1,37 | 43,10 | 146 | | Halliburton Co | 33,23 | -3,96 | 34,60 | 1028 | | Hewlett-Packard | 51,72 | -1,95 | 52,75 | 1440 | | Home Depot Inc | 28,51 | -1,28 | 28,88 | 1132 | | Honeywell Int | 42,07 | -1,82 | 42,85 | 489 | | Illinois Tool Works | 48,10 | -1,15 | 48,66 | 264 | | Intel Corp | 21,00 | -0,24 | 21,05 | 28498 | | IBM | 129,57 | -3,41 | 134,14 | 1834 | | Intl Paper | 26,25 | -2,63 | 26,96 | 339 | | Johnson&Johnson | 64,54 | -1,24 | 65,35 | 1681 | | J P Morgan Chase | 42,94 | -0,79 | 43,28 | 2557 | | Kimberly-Clark | 61,30 | -2,39 | 62,80 | 293 | | Kohls | 51,49 | -1,32 | 52,18 | 333 | | Kroger | 20,95 | -0,66 | 21,09 | 706 | | Lockheed Martin | 77,02 | -1,65 | 78,31 | 332 | | Lowes Cos | 22,90 | -0,91 | 23,11 | 1058 | | Marsh & McLennan | 21,75 | -1,23 | 22,02 | 382 | | McDonalds Corp | 62,86 | -0,98 | 63,48 | 907 | | Medtronic | 45,48 | -1,19 | 46,03 | 424 | | Merck & Co | 40,30 | -0,79 | 40,62 | 1882 | | Metlife Inc | 38,21 | -2,90 | 39,35 | 686 | | Micron Tech | #N/A N/A | #N/A
N/A | #N/A N/A | #ЗНАЧ! | | Microsoft | 30,47 | -2,02 | 31,10 | 25754 | | Minnesota Mining | 84,25 | -1,02 | 85,12 | 431 | | Motorola Inc | 7,49 | -1,96 | 7,64 | 2213 | | Occidental Petr | 77,28 | -2,62 | 79,36 | 453 | | Omnicom Group | 37,51 | -0,77 | 37,80 | 276 | | Oracle Corp | 24,69 | -2,53 | 25,33 | 14032 | | Pfizer Inc | 19,97 | -0,15 | 20,00 | 7485 | | Philip Morris | 20,17 | -1,03 | 20,38 | 1013 | | Raytheon Co | 53,89 | -1,50 | 54,71 | 332 | | Tenet Healthcare | 5,70 | -2,73 | 5,86 | 841 | | Texas Instrument | 24,53 | -0,77 | 24,72 | 942 | | Textron Inc | 22,20 | -3,39 | 22,98 | 397 | | Time Warner Inc | 28,05 | -2,37 | 28,73 | 638 | | Tyco Int | 37,99 | -0,52 | 38,19 | 708 | | Unisys Corp | 35,02 | -2,01 | 35,74 | 100 | | UPS | 60,95 | -2,09 | 62,25 | 452 | | United Tech | 70,84 | -2,01 | 72,29 | 434 | | Unitedhealth Gr | 34,56 | -1,62 | 35,13 | 3199 | | US Bancorp | 25,01 | +2,12 | 24,49 | 1646 | | Verizon Comm | 30,71 | -1,67 | 31,23 | 2481 | | Wal-Mart Stores | 53,33 | -1,30 | 54,03 | 1452 | | Walt Disney Co | 30,82 | -0,61 | 31,01 | 1414 | | Wells Fargo | 28,11 | -0,60 | 28,28 | 4799 | | Xerox Corp | 8,80 | -2,44 | 9,02 | 1303 |
|
