| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 22,3 | -1,59 | 22,7 | 6240 | | Commonwealth Bank of Australia | 55,2 | -1,08 | 55,8 | 3013 | | National Australia Bank | 26,5 | -0,67 | 26,7 | 5047 | | Telstra Corporation | 3,5 | +2,37 | 3,4 | 41196 | | Westfield Group | 12,4 | -1,28 | 12,5 | 6982 | | Westpac Banking | 24,9 | -1,81 | 25,4 | 5368 | | Woodside Petroleum | 44,0 | -0,83 | 44,4 | 3062 | | Woolworths | 27,5 | -0,07 | 27,5 | 2664 | | Япония (JPY) | | Canon | 3720,0 | -1,59 | 3780,0 | 5267 | | Denso | 2790,0 | -2,11 | 2850,0 | 2151 | | East Japan Railway* | 6,1 | -1,29 | 6,2 | 1065 | | Honda Motor | 3090,0 | -2,68 | 3175,0 | 5747 | | Japan Tobacco* | 325,0 | +0,93 | 322,0 | 29 | | JFE Holdings | 3270,0 | -1,95 | 3335,0 | 3145 | | Komatsu* | 1876,0 | -2,49 | 1924,0 | 8686 | | Matsushita Electric Industrial | 1455,0 | -5,27 | 1536,0 | 11544 | | Millea Holdings | 2510,0 | -2,26 | 2568,0 | 2062 | | Mitsubishi Corp | 2233,0 | -1,50 | 2267,0 | 10093 | | Mitsubishi Estate | 1485,0 | -1,59 | 1509,0 | 4501 | | Mitsubishi UFJ Financial Group | 472,0 | -3,08 | 487,0 | 126680 | | Mitsui | 1350,0 | -2,60 | 1386,0 | 13393 | | Mizuho Financial Group* | 0,2 | -2,66 | 0,2 | 164676 | | Nintendo* | 25,6 | -0,39 | 25,7 | 37 | | Nippon Steel | 355,0 | -2,20 | 363,0 | 27750 | | Nippon Telegraph and Telephone* | 3,9 | -2,15 | 4,0 | 2743 | | Nissan Motor | 727,0 | -1,89 | 741,0 | 18478 | | Nomura Holdings | 691,0 | -1,00 | 698,0 | 43959 | | NTT DoCoMo* | 137,5 | -0,72 | 138,5 | 94 | | Sony | 3000,0 | -4,76 | 3150,0 | 8921 | | Sumitomo Mitsui Financial Group* | 2,9 | -3,00 | 3,0 | 30211 | | Takeda Pharmaceutical* | 4000,0 | +0,13 | 3995,0 | 2928 | | Tokyo Electric Power | 2422,0 | -1,78 | 2466,0 | 2592 | | Toyota Motor | 3870,0 | -2,52 | 3970,0 | 8239 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 94,6 | -1,92 | 96,5 | 4176 | | China Communications Construction | 7,2 | -2,70 | 7,4 | 34557 | | China Mobile | 73,8 | -1,73 | 75,1 | 25528 | | China Telecom | 3,2 | -4,44 | 3,4 | 108933 | | CNOOC | 11,0 | -3,50 | 11,4 | 89718 | | Hang Seng Bank | 110,1 | -1,61 | 111,9 | 4406 | | Hutchison Whampoa | 55,0 | +0,18 | 54,9 | 8502 | | Sun Hung Kai Properties | 102,8 | -3,20 | 106,2 | 9462 | | Китай (CHY) | | Aluminum Corporation of China | 13,1 | -3,40 | 13,5 | 18559 | | Bank of China | 4,2 | +0,48 | 4,1 | 76885 | | Bank of Communications | 8,8 | +0,23 | 8,8 | 79084 | | Baoshan Iron&Steel | 7,5 | -2,99 | 7,7 | 99215 | | China CITIC Bank | 7,5 | +1,77 | 7,4 | 108206 | | China Coal Energy | 11,9 | -3,88 | 12,4 | 24255 | | China Construction Bank | 5,8 | -1,18 | 5,9 | 90452 | | China COSCO Holdings | 13,4 | -2,41 | 13,7 | 32806 | | China Life Insurance | 28,4 | -2,37 | 29,1 | 15944 | | China Merchants Bank | 16,1 | -0,86 | 16,2 | 97365 | | China Pacific Insurance | 23,4 | -3,07 | 24,1 | 28711 | | China Petroleum and Chemical | 11,7 | -4,04 | 12,1 | 97656 | | China Shenhua Energy | 29,4 | -2,33 | 30,1 | 18291 | | CITIC Securities | 28,5 | -2,43 | 29,2 | 81528 | | Daqin Railway | 10,0 | -0,89 | 10,1 | 49156 | | Haitong Securities | 17,5 | -0,34 | 17,6 | 75828 | | ICBC | 5,0 | -0,80 | 5,0 | 159092 | | PetroChina | 13,2 | -1,79 | 13,4 | 27776 | | Ping An Insurance | 48,6 | -2,23 | 49,8 | 22919 | | Корея (KRW) | | POSCO* | 572,0 | -2,56 | 587,0 | 292 | | Samsung Electronics* | 815,0 | -3,21 | 842,0 | 374 | | Франция (EUR) | | Air Liquide | 78,2 | +1,26 | 77,2 | 949 | | Alstom | 49,6 | +0,30 | 49,4 | 1895 | | Axa | 15,5 | -0,16 | 15,5 | 10180 | | BNP Paribas | 52,7 | +2,07 | 51,6 | 4546 | | Carrefour | 36,1 | +2,53 | 35,2 | 2981 | | Saint Gobain | 35,0 | +0,76 | 34,8 | 3065 | | Credit Agricole | 11,9 | -1,04 | 12,0 | 8533 | | Electricite de France | 40,2 | -0,72 | 40,5 | 1493 | | France Telecom | 16,9 | +0,21 | 16,8 | 9742 | | Groupe Danone | 42,2 | +0,55 | 42,0 | 2224 | | Lafarge | 56,5 | -0,49 | 56,8 | 1335 | | L'Oreal | 77,6 | +1,34 | 76,6 | 766 | | LVMH | 79,4 | +2,11 | 77,8 | 1399 | | Sanofi-Aventis | 54,4 | +1,42 | 53,7 | 3775 | | Schneider Electric | 76,9 | +0,37 | 76,6 | 921 | | Societe Generale | 43,5 | +1,13 | 43,0 | 4373 | | Total | 42,9 | +0,34 | 42,7 | 6909 | | Veolia Environnement | 24,5 | -0,24 | 24,6 | 1889 | | Vinci | 39,4 | +0,29 | 39,2 | 1837 | | Vivendi | 19,5 | +0,10 | 19,5 | 4031 | | Великобритания (GBp) | | Aviva | 393,2 | +0,15 | 394,9 | 5094 | | BAE Systems | 352,8 | -0,34 | 354,5 | 11904 | | Barclays | 272,0 | - | 276,0 | 49172 | | BG Group | 1171,2 | +1,45 | 1174,0 | 5655 | | BHP Billiton | 1873,4 | -0,97 | 1914,5 | 12473 | | BP | 596,5 | +0,50 | 599,0 | 24091 | | British American Tobacco | 2032,3 | +0,94 | 2026,0 | 2569 | | BT Group | 138,9 | +0,22 | 139,4 | 34967 | | Diageo | 1050,2 | -0,19 | 1059,0 | 4270 | | ENRC | 917,7 | -0,64 | 932,5 | 1786 | | GlaxoSmithKline | 1245,5 | +1,53 | 1243,5 | 8361 | | HSBC | 667,5 | -0,18 | 674,8 | 24198 | | Imperial Tobacco | 2012,0 | +1,96 | 1991,0 | 3505 | | Lloyds TSB | 52,3 | -2,29 | 52,9 | 186152 | | National Grid | 639,2 | +0,86 | 637,0 | 6007 | | Prudential | 598,5 | -0,50 | 604,5 | 8847 | | Reckitt Benckiser | 3167,8 | +1,42 | 3176,0 | 1602 | | Rio Tinto | 3151,7 | -1,09 | 3220,0 | 9203 | | Royal Bank of Scotland | 34,7 | -1,58 | 35,4 | 70638 | | Standard Chartered | 1467,5 | +2,49 | 1445,0 | 8841 | | Tesco | 417,9 | +0,77 | 415,7 | 14686 | | Vodafone | 133,8 | +1,01 | 133,5 | 124149 | | Xstrata | 1079,7 | -1,68 | 1102,5 | 21033 | | Германия (EUR) | | Allianz | 81,2 | +0,31 | 81,0 | 2542 | | BASF | 39,9 | -0,26 | 40,0 | 6111 | | BMW | 30,3 | +0,38 | 30,1 | 2931 | | Daimler | 33,9 | +1,07 | 33,5 | 6578 | | Deutsche Post | 12,8 | -1,73 | 13,0 | 6989 | | RWE | 66,0 | -0,06 | 66,0 | 1684 | | Siemens | 67,9 | +5,14 | 64,6 | 14646 | | ThyssenKrupp | 23,9 | -1,02 | 24,1 | 4608 | | Volkswagen | 67,9 | -0,44 | 68,2 | 340 | | Финляндия (EUR) | | Fortum | 18,1 | -1,42 | 18,4 | 2585 | | Nokia | 9,1 | +1,00 | 9,0 | 23822 | | Швейцария (CHF) | | Credit Suisse | 47,7 | -0,69 | 48,0 | 8398 | | Nestle | 49,9 | -0,62 | 50,3 | 8547 | | Novartis | 56,9 | +2,06 | 55,7 | 13263 | | Richemont | 35,2 | +0,89 | 34,8 | 3950 | | Roche Holding | 183,7 | +1,21 | 181,5 | 2396 | | Swiss Reinsurance | 46,9 | +2,07 | 45,9 | 2216 | | Syngenta | 271,2 | +0,56 | 269,7 | 379 | | UBS | 14,5 | -1,69 | 14,8 | 26175 | | Zurich Financial Services | 228,8 | +1,73 | 224,9 | 1037 | | Швеция (SEK) | | ABB | 134,6 | +0,60 | 133,8 | 3330 | | Hennes & Mauritz | 404,4 | +0,87 | 400,9 | 2764 | | Nordea Bank | 68,7 | -0,65 | 69,1 | 9515 | | Volvo | 61,8 | -0,16 | 61,9 | 229 | | Италия (EUR) | | Assicurazioni Generali | 17,9 | - | 17,8 | 3 | | Enel | 4,0 | - | 4,0 | 53 | | ENI | 17,5 | +0,34 | 17,3 | 41 | | Intesa SanPaolo | 2,9 | +0,17 | 2,9 | 92 | | Telecom Italia | 1,0 | - | 1,0 | 62 | | Tenaris | 15,9 | +0,19 | 16,0 | 17 | | UniCredit | 2,1 | +0,48 | 2,1 | 417 | | Испания (EUR) | | Banco Bilbao | 12,0 | +0,92 | 11,9 | 24213 | | Banco Santander | 10,8 | +0,61 | 10,7 | 58824 | | Endesa | 23,3 | +2,17 | 22,9 | 474 | | Iberdrola Renovables | 3,3 | +0,24 | 3,3 | 7012 | | Iberdrola | 6,3 | +1,08 | 6,3 | 25555 | | Inditex | 44,7 | +1,82 | 43,9 | 1444 | | Repsol | 17,3 | +0,52 | 17,3 | 9279 | | Telefonica | 18,0 | +1,07 | 17,8 | 31450 | | Нидерланды (EUR) | | ING Groep | 6,8 | -0,37 | 6,8 | 25043 | | KPN | 11,9 | -0,17 | 12,0 | 13349 | | Philips Electronics | 22,0 | +3,11 | 21,4 | 9005 | | Норвегия (EUR) | | StatoilHydro | 134,5 | -0,74 | 135,5 | 14313 | | Telenor | 76,2 | +1,06 | 75,4 | 6299 | | Бельгия (EUR) | | Dexia | 4,5 | +1,14 | 4,5 | 3136 | | Fortis | 2,7 | +3,51 | 2,6 | 12740 | | KBC Groep | 31,1 | +0,55 | 31,0 | 867 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 40,0 | -2,04 | 40,8 | 1 | | Novo Nordisk | 359,8 | +3,54 | 347,5 | 4520 | | Индия (INR) | | Bharti Airtel | 330,5 | +2,86 | 321,3 | 1076 | | DLF | 344,0 | -2,77 | 353,8 | 1509 | | NTPC | 223,7 | +0,52 | 222,5 | 443 | | ONGC | 1119,4 | +0,40 | 1114,9 | 121 | | Reliance Communications | 179,1 | -1,57 | 182,0 | 1329 | | Reliance Industries | 1041,7 | -1,09 | 1053,2 | 776 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 74,3 | - | 74,3 | 1253 | | Saudi Basic Industries | 87,3 | -2,24 | 89,3 | 2743 | | Saudi Telecom | 44,1 | -1,12 | 44,6 | 1125 | | ЮАР (ZAR) | | Anglo Platinum | 73183,0 | -4,20 | 73001,0 | 366 | | MTN Group | 10740,0 | -2,62 | 10639,0 | 8757 | | Sasol | 28179,0 | -2,26 | 28100,0 | 2596 | | Канада (CAD) | | Bank of Nova Scotia | 45,5 | +0,89 | 45,1 | 1047 | | Barrick Gold | 38,8 | +1,89 | 38,1 | 2366 | | Canadian Natural Resources | 70,8 | +0,63 | 70,3 | 818 | | EnCana | 34,2 | -0,44 | 34,4 | 1090 | | Husky Energy | 27,5 | -1,12 | 27,8 | 776 | | Imperial Oil | 39,3 | +0,18 | 39,2 | 257 | | Manulife Financial | 19,8 | +0,20 | 19,8 | 1321 | | Potash Corp of Saskatchewan | 118,6 | +2,14 | 116,1 | 614 | | Research In Motion | 65,9 | +1,57 | 64,9 | 638 | | Royal Bank of Canada | 53,4 | +1,21 | 52,7 | 1484 | | Suncor Energy | 35,2 | +0,20 | 35,1 | 2489 | | Toronto-Dominion Bank | 62,5 | - | 62,5 | 1115 | | США ($) | | Abbott Labs | 54,59 | -0,20 | 54,70 | 437 | | Agilent Tech | 29,39 | -0,20 | 29,45 | 200 | | Alcoa | 13,92 | +3,96 | 13,39 | 4271 | | Allstate Corp | 30,80 | +1,48 | 30,35 | 450 | | Amer Electric Power | 35,71 | +0,25 | 35,62 | 234 | | Amer Express Co | 38,90 | +2,94 | 37,79 | 1857 | | AIG | 25,21 | -3,37 | 26,09 | 505 | | Amgen | 56,00 | +0,52 | 55,71 | 4242 | | Analog Devices | 27,88 | -0,46 | 28,01 | 318 | | Time Warner Inc | 27,34 | -0,26 | 27,41 | 622 | | Apple Comp Inc | 211,95 | +4,37 | 203,08 | 31341 | | Applied Materials | 12,96 | +2,53 | 12,64 | 19215 | | Bank of America | 15,02 | +0,27 | 14,98 | 13860 | | Bank of New York | 29,70 | -0,20 | 29,76 | 587 | | Baxter Int | 58,66 | -0,51 | 58,96 | 347 | | BCE Inc | 25,86 | -1,03 | 26,13 | 85 | | Berkshire cl a* | 102,83 | -0,36 | 103,20 | 1 | | Berkshire cl b* | 0,07 | -0,39 | 0,07 | 949 | | Boeing Co | 58,01 | +0,40 | 57,78 | 451 | | Bristol Myers sq | 24,21 | -0,49 | 24,33 | 1630 | | Cardinal Health | 32,47 | +0,81 | 32,21 | 475 | | Carnival | 33,91 | +1,04 | 33,56 | 337 | | Caterpillar Inc | 56,17 | +1,87 | 55,14 | 1224 | | ChevronTexaco | 74,59 | +0,05 | 74,55 | 1319 | | Cigna | 34,87 | -4,07 | 36,35 | 1397 | | Cisco | 23,12 | +0,57 | 22,99 | 25773 | | Citigroup | 3,25 | +0,62 | 3,23 | 29719 | | Coca-Cola Co | 54,11 | -0,44 | 54,35 | 1007 | | Colgate Palmoliv | 80,42 | -0,06 | 80,47 | 435 | | Costco Wholesale | 58,28 | +1,27 | 57,55 | 1413 | | Dow Chemical Co | 28,51 | +0,35 | 28,41 | 709 | | Du Pont Co | 32,96 | +0,43 | 32,82 | 1117 | | Eastman Kodak | 4,43 | +0,45 | 4,41 | 356 | | Eli Lilly | 36,17 | +1,17 | 35,75 | 718 | | EMC Corp | 17,65 | +4,19 | 16,94 | 5491 | | Emerson Electric | 42,65 | +0,33 | 42,51 | 639 | | Exelon | 46,08 | -0,02 | 46,09 | 535 | | Exxon Mobil | 66,59 | +1,12 | 65,85 | 4316 | | Fannie Mae | 1,03 | +9,57 | 0,94 | 2575 | | Ford Motor Co | 11,44 | +3,72 | 11,03 | 6258 | | Gap Inc | 19,12 | +0,63 | 19,00 | 744 | | General Elec Co | 16,58 | +1,28 | 16,37 | 6261 | | Goldman Sachs Gr | 153,74 | -0,80 | 154,98 | 1223 | | HJ Heinz Co | 42,51 | -0,02 | 42,52 | 331 | | Halliburton Co | 31,30 | +0,74 | 31,07 | 1508 | | Hewlett-Packard | 50,37 | +0,62 | 50,06 | 1740 | | Home Depot Inc | 27,81 | +0,69 | 27,62 | 1367 | | Honeywell Int | 40,14 | -0,20 | 40,22 | 270 | | Illinois Tool Works | 45,65 | +0,48 | 45,43 | 339 | | Intel Corp | 20,16 | -0,79 | 20,32 | 32556 | | IBM | 127,53 | +1,12 | 126,12 | 854 | | Intl Paper | 24,60 | +0,41 | 24,50 | 546 | | Johnson&Johnson | 62,84 | -0,60 | 63,22 | 1311 | | J P Morgan Chase | 39,47 | +0,66 | 39,21 | 3785 | | Kimberly-Clark | 59,94 | -0,84 | 60,45 | 397 | | Kohls | 50,70 | +0,82 | 50,29 | 418 | | Kroger | 21,74 | -0,37 | 21,82 | 576 | | Lockheed Martin | 76,44 | -0,42 | 76,76 | 226 | | Lowes Cos | 22,17 | +0,23 | 22,12 | 918 | | Marsh & McLennan | 22,07 | +0,27 | 22,01 | 357 | | McDonalds Corp | 63,64 | +0,87 | 63,09 | 1161 | | Medtronic | 43,79 | -0,59 | 44,05 | 463 | | Merck & Co | 38,41 | -0,90 | 38,76 | 1768 | | Metlife Inc | 36,62 | +0,58 | 36,41 | 593 | | Microsoft | 29,80 | +1,64 | 29,32 | 29954 | | Minnesota Mining | 82,51 | +0,83 | 81,83 | 450 | | Motorola Inc | 7,27 | +1,25 | 7,18 | 2273 | | Occidental Petr | 77,39 | -0,33 | 77,65 | 685 | | Omnicom Group | 36,84 | +0,60 | 36,62 | 271 | | Oracle Corp | 24,04 | +0,04 | 24,03 | 12566 | | Pfizer Inc | 18,85 | - | 18,85 | 4059 | | Philip Morris | 19,89 | -0,10 | 19,91 | 1120 | | Raytheon Co | 53,17 | -0,08 | 53,21 | 186 | | Tenet Healthcare | 5,48 | +3,59 | 5,29 | 593 | | Texas Instrument | 23,73 | +0,17 | 23,69 | 1673 | | Textron Inc | 20,71 | -1,99 | 21,13 | 420 | | Time Warner Inc | 27,34 | -0,26 | 27,41 | 622 | | Tyco Int | 36,76 | -0,30 | 36,87 | 355 | | Unisys Corp | 32,00 | -1,39 | 32,45 | 60 | | UPS | 58,87 | +0,20 | 58,75 | 396 | | United Tech | 68,45 | -0,20 | 68,59 | 585 | | Unitedhealth Gr | 32,69 | -0,94 | 33,00 | 1652 | | US Bancorp | 24,77 | -0,16 | 24,81 | 1075 | | Verizon Comm | 29,96 | -2,35 | 30,68 | 2979 | | Wal-Mart Stores | 53,73 | +1,61 | 52,88 | 1330 | | Walt Disney Co | 29,77 | -0,50 | 29,92 | 1215 | | Wells Fargo | 28,11 | +1,63 | 27,66 | 4222 | | Xerox Corp | 8,90 | +0,11 | 8,89 | 852 |
|
