| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 22,2 | +0,87 | 22,0 | 10672 | | Commonwealth Bank of Australia | 55,1 | +0,86 | 54,6 | 5249 | | National Australia Bank | 26,7 | +1,48 | 26,3 | 6183 | | Telstra Corporation | 3,4 | -0,29 | 3,4 | 47139 | | Westfield Group | 12,7 | +4,10 | 12,2 | 18040 | | Westpac Banking | 24,6 | +1,03 | 24,3 | 7482 | | Woodside Petroleum | 43,7 | +1,58 | 43,0 | 3101 | | Woolworths | 26,2 | -2,28 | 26,8 | 13579 | | Япония (JPY) | | Canon | 3680,0 | +1,80 | 3615,0 | 6767 | | Denso | 2710,0 | +1,04 | 2682,0 | 5508 | | East Japan Railway* | 6,2 | -0,48 | 6,2 | 1639 | | Honda Motor | 3140,0 | +3,29 | 3040,0 | 11480 | | Japan Tobacco* | 337,5 | +1,05 | 334,0 | 32 | | JFE Holdings | 3150,0 | -1,72 | 3205,0 | 6044 | | Komatsu* | 1827,0 | -0,38 | 1834,0 | 14979 | | Matsushita Electric Industrial | 1462,0 | +2,24 | 1430,0 | 8087 | | Millea Holdings | 2510,0 | +0,44 | 2499,0 | 2084 | | Mitsubishi Corp | 2204,0 | +0,05 | 2203,0 | 10062 | | Mitsubishi Estate | 1504,0 | +1,28 | 1485,0 | 4053 | | Mitsubishi UFJ Financial Group | 475,0 | +0,42 | 473,0 | 88148 | | Mitsui | 1342,0 | +0,90 | 1330,0 | 7689 | | Mizuho Financial Group* | 0,2 | -3,26 | 0,2 | 216257 | | Nintendo* | 26,3 | +2,49 | 25,7 | 36 | | Nippon Steel | 334,0 | -3,75 | 347,0 | 122058 | | Nippon Telegraph and Telephone* | 3,9 | -0,26 | 3,9 | 1724 | | Nissan Motor | 732,0 | +2,81 | 712,0 | 28779 | | Nomura Holdings | 691,0 | +0,88 | 685,0 | 29837 | | NTT DoCoMo* | 136,5 | -0,36 | 137,0 | 54 | | Sony | 3085,0 | +4,93 | 2940,0 | 10879 | | Sumitomo Mitsui Financial Group* | 3,0 | +1,85 | 2,9 | 78780 | | Takeda Pharmaceutical* | 4045,0 | +0,62 | 4020,0 | 2754 | | Tokyo Electric Power | 2435,0 | -0,33 | 2443,0 | 2097 | | Toyota Motor | 3560,0 | -3,91 | 3705,0 | 38638 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 93,3 | -0,37 | 93,6 | 3926 | | China Communications Construction | 7,3 | +2,37 | 7,2 | 15515 | | China Mobile | 74,6 | +0,95 | 73,9 | 13878 | | China Telecom | 3,2 | +0,93 | 3,2 | 42250 | | CNOOC | 11,5 | +4,17 | 11,0 | 91738 | | Hang Seng Bank | 110,0 | +0,46 | 109,5 | 1922 | | Hutchison Whampoa | 53,9 | -0,74 | 54,3 | 7608 | | Sun Hung Kai Properties | 101,6 | +0,20 | 101,4 | 7177 | | Китай (CHY) | | Aluminum Corporation of China | 12,8 | -0,47 | 12,8 | 15358 | | Bank of China | 4,1 | - | 4,1 | 43255 | | Bank of Communications | 8,3 | -3,06 | 8,5 | 94890 | | Baoshan Iron & Steel | 7,6 | +0,93 | 7,5 | 75021 | | China CITIC Bank | 7,0 | -3,17 | 7,3 | 72498 | | China Coal Energy | 12,0 | +1,18 | 11,9 | 13301 | | China Construction Bank | 5,6 | -0,53 | 5,7 | 83074 | | China COSCO Holdings | 13,2 | +0,46 | 13,1 | 23814 | | China Life Insurance | 27,3 | -1,19 | 27,7 | 12188 | | China Merchants Bank | 15,1 | -2,01 | 15,4 | 111466 | | China Pacific Insurance | 22,2 | -1,90 | 22,6 | 22026 | | China Petroleum and Chemical | 11,5 | +0,17 | 11,5 | 64979 | | China Shenhua Energy | 29,6 | +0,31 | 29,5 | 14110 | | CITIC Securities | 28,5 | +0,71 | 28,3 | 51475 | | Daqin Railway | 10,0 | -1,19 | 10,1 | 32043 | | Haitong Securities | 16,8 | -2,04 | 17,2 | 79108 | | ICBC | 4,9 | -0,82 | 4,9 | 120944 | | PetroChina | 13,1 | -0,15 | 13,1 | 22578 | | Ping An Insurance | 46,8 | -1,72 | 47,6 | 31026 | | Корея (KRW) | | POSCO* | 559,0 | +0,72 | 555,0 | 297 | | Samsung Electronics* | 808,0 | +1,00 | 800,0 | 276 | | Франция (EUR) | | Air Liquide | 75,4 | -2,43 | 77,3 | 1102 | | Alstom | 47,7 | -3,10 | 49,2 | 1975 | | Axa | 15,1 | -1,54 | 15,3 | 9183 | | BNP Paribas | 51,1 | -1,31 | 51,8 | 5375 | | Carrefour | 35,3 | -2,00 | 36,0 | 2703 | | Saint Gobain | 33,4 | -1,91 | 34,0 | 2511 | | Credit Agricole | 11,4 | -1,73 | 11,6 | 7508 | | Electricite de France | 38,9 | -2,09 | 39,7 | 1591 | | France Telecom | 16,4 | -1,62 | 16,7 | 9887 | | Groupe Danone | 40,9 | -2,51 | 42,0 | 3394 | | Lafarge | 53,6 | -0,72 | 54,0 | 2323 | | L'Oreal | 75,7 | -1,82 | 77,1 | 967 | | LVMH | 78,1 | -1,20 | 79,1 | 1319 | | Sanofi-Aventis | 52,7 | -2,08 | 53,8 | 3582 | | Schneider Electric | 73,8 | -3,65 | 76,5 | 1397 | | Societe Generale | 41,8 | -2,42 | 42,8 | 5290 | | Total | 41,2 | -2,59 | 42,3 | 8277 | | Veolia Environnement | 24,1 | -2,02 | 24,6 | 1595 | | Vinci | 37,9 | -2,13 | 38,7 | 1768 | | Vivendi | 18,9 | -2,23 | 19,3 | 6048 | | Великобритания (GBp) | | Aviva | 394,3 | +0,03 | 387,8 | 10562 | | BAE Systems | 354,8 | -0,73 | 355,3 | 10448 | | Barclays | 271,5 | -0,71 | 266,9 | 85548 | | BG Group | 1166,6 | -1,38 | 1162,5 | 9638 | | BHP Billiton | 1842,5 | -2,41 | 1888,0 | 10849 | | BP | 587,0 | -1,20 | 594,1 | 52799 | | British American Tobacco | 2046,5 | -1,14 | 2070,0 | 4563 | | BT Group | 138,5 | -1,01 | 138,4 | 31802 | | Diageo | 1053,1 | -0,57 | 1054,0 | 5125 | | ENRC | 892,5 | -2,03 | 911,0 | 1576 | | GlaxoSmithKline | 1236,3 | -1,64 | 1248,0 | 14460 | | HSBC | 660,0 | -0,45 | 663,0 | 44688 | | Imperial Tobacco | 2008,2 | -1,72 | 2040,0 | 4681 | | Lloyds TSB | 51,8 | -0,18 | 50,8 | 193922 | | National Grid | 632,9 | -0,94 | 635,0 | 6832 | | Prudential | 595,2 | -0,42 | 590,5 | 9922 | | Reckitt Benckiser | 3245,3 | -0,15 | 3231,0 | 3391 | | Rio Tinto | 3053,5 | -2,49 | 3131,5 | 9284 | | Royal Bank of Scotland | 33,3 | -1,27 | 33,0 | 107169 | | Standard Chartered | 1432,0 | -2,55 | 1469,5 | 6931 | | Tesco | 422,3 | +0,09 | 421,2 | 21528 | | Vodafone | 134,2 | -1,63 | 134,8 | 162322 | | Xstrata | 1004,5 | -4,33 | 1050,0 | 24016 | | Германия (EUR) | | Allianz | 79,6 | -1,77 | 81,0 | 3191 | | BASF | 40,0 | -0,79 | 40,3 | 5987 | | BMW | 29,6 | -0,14 | 29,6 | 4795 | | Deutsche Bank | 43,8 | -0,44 | 43,9 | 9146 | | Deutsche Post | 12,5 | -1,46 | 12,7 | 7916 | | RWE | 63,9 | -2,71 | 65,7 | 3056 | | Siemens | 64,9 | -3,11 | 67,0 | 5795 | | ThyssenKrupp | 22,8 | -2,67 | 23,4 | 4584 | | Volkswagen | 64,0 | -3,37 | 66,3 | 678 | | Финляндия (EUR) | | Fortum | 18,3 | -0,11 | 18,3 | 2157 | | Nokia | 9,9 | +9,87 | 9,0 | 132432 | | Швейцария (CHF) | | Credit Suisse | 46,5 | -0,32 | 46,7 | 12421 | | Nestle | 50,6 | +0,30 | 50,5 | 9327 | | Novartis | 56,9 | -0,44 | 57,1 | 9827 | | Richemont | 36,3 | +1,48 | 35,7 | 4627 | | Roche Holding | 180,9 | -1,09 | 182,9 | 1692 | | Swiss Reinsurance | 46,2 | -1,28 | 46,8 | 1984 | | Syngenta | 268,5 | -0,19 | 269,0 | 346 | | UBS | 14,1 | -0,07 | 14,2 | 24424 | | Zurich Financial Services | 227,3 | -0,44 | 228,3 | 858 | | Швеция (SEK) | | ABB | 134,0 | -1,83 | 136,5 | 4499 | | Hennes & Mauritz | 436,0 | +8,38 | 402,3 | 10408 | | Италия (EUR) | | Assicurazioni Generali | 17,1 | -2,62 | 17,6 | 8354 | | Enel | 3,9 | -1,71 | 3,9 | 46387 | | ENI | 16,7 | -2,28 | 17,1 | 28087 | | Intesa SanPaolo | 2,7 | -2,41 | 2,8 | 85589 | | Telecom Italia | 1,1 | +3,13 | 1,0 | 198334 | | Tenaris | 15,7 | -0,82 | 15,8 | 5343 | | UniCredit | 1,9 | -4,05 | 2,0 | 300248 | | Испания (EUR) | | Banco Bilbao | 11,0 | -2,57 | 11,3 | 53564 | | Banco Santander | 10,0 | -1,86 | 10,2 | 75125 | | Endesa | 22,4 | -2,52 | 23,0 | 447 | | Iberdrola Renovables | 3,2 | -1,81 | 3,3 | 5884 | | Iberdrola | 6,1 | -1,87 | 6,3 | 29205 | | Inditex | 45,3 | +2,91 | 44,0 | 2257 | | Repsol | 16,9 | -1,55 | 17,1 | 7720 | | Telefonica | 17,3 | -2,84 | 17,8 | 42292 | | Нидерланды (EUR) | | ING Groep | 6,6 | -1,25 | 6,7 | 34835 | | KPN | 11,8 | +0,04 | 11,8 | 8247 | | Philips Electronics | 21,8 | -2,33 | 22,3 | 9139 | | Норвегия (EUR) | | StatoilHydro | 134,7 | +0,52 | 134,0 | 15193 | | Telenor | 76,8 | +0,13 | 76,7 | 4311 | | Бельгия (EUR) | | Dexia | 4,4 | -1,41 | 4,5 | 2580 | | Fortis | 2,6 | -1,19 | 2,6 | 9390 | | KBC Groep | 31,7 | +1,80 | 31,2 | 1257 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 39,8 | +1,66 | 39,2 | 1 | | Novo Nordisk | 369,2 | -0,11 | 369,6 | 1217 | | Индия (INR) | | Bharti Airtel | 314,1 | -2,39 | 321,8 | 733 | | DLF | 324,6 | +2,37 | 317,1 | 2619 | | NTPC | 215,7 | -0,21 | 216,2 | 841 | | ONGC | 1101,4 | -0,78 | 1110,1 | 148 | | Reliance Communications | 171,4 | -2,03 | 174,9 | 1540 | | Reliance Industries | 1037,4 | +1,13 | 1025,9 | 937 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 74,3 | - | 74,3 | 734 | | Saudi Basic Industries | 86,8 | -0,57 | 87,3 | 1880 | | Saudi Telecom | 43,8 | -0,68 | 44,1 | 628 | | ЮАР (ZAR) | | Anglo Platinum | 73536,0 | -1,99 | 73500,0 | 359 | | MTN Group | 10675,0 | +0,21 | 10675,0 | 6231 | | Sasol | 28619,0 | -0,83 | 28600,0 | 1196 | | Канада (CAD) | | Bank of Nova Scotia | 45,2 | -1,29 | 45,8 | 822 | | Barrick Gold | 37,6 | -1,21 | 38,0 | 1615 | | Canadian Natural Resources | 69,0 | -1,22 | 69,9 | 923 | | EnCana | 32,6 | -2,54 | 33,4 | 1088 | | Husky Energy | 26,8 | -1,72 | 27,3 | 476 | | Imperial Oil | 38,6 | -1,88 | 39,3 | 263 | | Manulife Financial | 19,6 | -1,41 | 19,9 | 1431 | | Potash Corp of Saskatchewan | 109,9 | -5,70 | 116,6 | 1133 | | Research In Motion | 67,9 | -0,48 | 68,2 | 731 | | Royal Bank of Canada | 52,8 | -1,29 | 53,5 | 1022 | | Suncor Energy | 33,9 | -2,28 | 34,7 | 3110 | | Toronto-Dominion Bank | 62,6 | -0,64 | 63,0 | 1082 | | США ($) | | Abbott Labs | 53,74 | -0,30 | 53,90 | 539 | | Agilent Tech | 28,64 | -1,82 | 29,17 | 255 | | Alcoa | 12,91 | -2,93 | 13,30 | 2372 | | Allstate Corp | 29,84 | -1,45 | 30,28 | 248 | | Amer Electric Power | 35,12 | -1,15 | 35,53 | 181 | | Amer Express Co | 37,00 | -4,32 | 38,67 | 1008 | | AIG | 24,31 | -2,41 | 24,91 | 413 | | Amgen | 58,32 | +1,00 | 57,74 | 5941 | | Analog Devices | 26,74 | -3,47 | 27,70 | 412 | | Time Warner Inc | 26,52 | -1,60 | 26,95 | 656 | | Apple Comp Inc | 200,60 | -3,50 | 207,88 | 22953 | | Applied Materials | 12,41 | -4,83 | 13,04 | 16267 | | Bank of America | 15,09 | -0,66 | 15,19 | 12958 | | Bank of New York | 28,81 | -2,90 | 29,76 | 532 | | Baxter Int | 58,08 | -1,41 | 58,91 | 741 | | BCE Inc | 25,95 | -0,27 | 26,02 | 43 | | Berkshire cl a* | 108,90 | +1,78 | 107,00 | 1 | | Berkshire cl b* | 0,07 | +1,72 | 0,07 | 1940 | | Boeing Co | 61,90 | -0,05 | 61,93 | 1045 | | Bristol Myers sq | 24,35 | +0,21 | 24,30 | 1282 | | Cardinal Health | 32,88 | +5,01 | 31,31 | 1267 | | Carnival | 34,32 | +1,30 | 33,88 | 502 | | Caterpillar Inc | 51,53 | -3,57 | 53,44 | 1764 | | ChevronTexaco | 72,76 | -1,28 | 73,70 | 1022 | | Cigna | 34,83 | +0,69 | 34,59 | 396 | | Cisco | 22,48 | -2,89 | 23,15 | 30879 | | Citigroup | 3,23 | +0,94 | 3,20 | 30795 | | Coca-Cola Co | 54,42 | -0,17 | 54,51 | 849 | | Colgate Palmoliv | 80,54 | +0,19 | 80,39 | 489 | | Costco Wholesale | 57,26 | -0,48 | 57,53 | 1131 | | Dow Chemical Co | 27,34 | -3,19 | 28,24 | 509 | | Du Pont Co | 32,32 | -1,64 | 32,86 | 577 | | Eastman Kodak | 5,53 | +16,42 | 4,75 | 3560 | | Eli Lilly | 35,50 | -2,45 | 36,39 | 656 | | EMC Corp | 16,90 | -3,87 | 17,58 | 2406 | | Emerson Electric | 41,46 | -1,43 | 42,06 | 409 | | Exelon | 45,92 | -0,78 | 46,28 | 329 | | Exxon Mobil | 64,85 | -1,05 | 65,54 | 2942 | | Fannie Mae | 0,99 | -1,98 | 1,01 | 336 | | Ford Motor Co | 11,43 | -1,04 | 11,55 | 13230 | | Gap Inc | 19,09 | -0,57 | 19,20 | 447 | | General Elec Co | 16,08 | -1,35 | 16,30 | 6827 | | Goldman Sachs Gr | 150,36 | -0,75 | 151,50 | 1108 | | HJ Heinz Co | 43,96 | +0,99 | 43,53 | 341 | | Halliburton Co | 29,66 | -2,47 | 30,41 | 1268 | | Hewlett-Packard | 47,74 | -3,46 | 49,45 | 2399 | | Home Depot Inc | 27,36 | -1,72 | 27,84 | 1093 | | Honeywell Int | 39,57 | -1,71 | 40,26 | 449 | | Illinois Tool Works | 44,01 | +0,05 | 43,99 | 295 | | Intel Corp | 19,75 | -2,42 | 20,24 | 39183 | | IBM | 124,27 | -1,63 | 126,33 | 841 | | Intl Paper | 22,97 | -3,81 | 23,88 | 644 | | Johnson & Johnson | 63,26 | -0,28 | 63,44 | 896 | | JP Morgan Chase | 39,11 | -0,56 | 39,33 | 4022 | | Kimberly-Clark | 59,50 | - | 59,50 | 287 | | Kohls | 50,68 | +0,34 | 50,51 | 347 | | Kroger | 21,30 | -1,07 | 21,53 | 559 | | Lockheed Martin | 75,59 | -2,00 | 77,13 | 431 | | Lowes Cos | 21,86 | -1,18 | 22,12 | 796 | | Marsh & McLennan | 21,57 | -1,10 | 21,81 | 154 | | McDonalds Corp | 62,94 | -1,24 | 63,73 | 563 | | Medtronic | 43,18 | -0,94 | 43,59 | 323 | | Merck & Co | 38,11 | -1,37 | 38,64 | 780 | | Metlife Inc | 35,38 | -2,80 | 36,40 | 453 | | Microsoft | 29,06 | -2,07 | 29,67 | 44128 | | Minnesota Mining | 79,70 | -3,16 | 82,30 | 760 | | Motorola Inc | 6,53 | -11,76 | 7,40 | 10280 | | Occidental Petr | 75,63 | -1,05 | 76,43 | 700 | | Omnicom Group | 35,86 | -0,39 | 36,00 | 212 | | Oracle Corp | 23,36 | -2,12 | 23,86 | 17369 | | Pfizer Inc | 18,68 | -1,68 | 19,00 | 3410 | | Philip Morris | 19,90 | -0,45 | 19,99 | 766 | | Raytheon Co | 51,80 | -3,11 | 53,46 | 351 | | Tenet Healthcare | 5,25 | -2,60 | 5,39 | 402 | | Texas Instrument | 22,81 | -2,56 | 23,53 | 1053 | | Textron Inc | 19,48 | -7,24 | 21,00 | 1152 | | Time Warner Inc | 26,52 | -1,60 | 26,95 | 656 | | Tyco Int | 35,94 | -1,53 | 36,50 | 367 | | Unisys Corp | 29,41 | -4,85 | 30,91 | 55 | | UPS | 58,42 | -1,55 | 59,34 | 352 | | United Tech | 66,71 | -1,33 | 67,61 | 636 | | Unitedhealth Gr | 33,46 | +0,66 | 33,24 | 1695 | | US Bancorp | 24,87 | -1,00 | 25,12 | 1762 | | Verizon Comm | 29,28 | -1,98 | 29,87 | 2996 | | Wal-Mart Stores | 52,68 | -1,35 | 53,40 | 1855 | | Walt Disney Co | 28,78 | -1,84 | 29,32 | 1065 | | Wells Fargo | 27,91 | -1,03 | 28,20 | 3475 | | Xerox Corp | 8,84 | -0,56 | 8,89 | 1040 |
|
