| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 21,7 | -1,90 | 22,2 | 9293 | | Commonwealth Bank of Australia | 53,2 | -3,39 | 55,1 | 9887 | | National Australia Bank | 26,4 | -1,20 | 26,7 | 9444 | | Telstra Corporation | 3,3 | -2,34 | 3,4 | 72990 | | Westfield Group | 12,6 | -0,55 | 12,7 | 21430 | | Westpac Banking | 23,9 | -2,93 | 24,6 | 12999 | | Woodside Petroleum | 42,3 | -3,09 | 43,7 | 4332 | | Woolworths | 25,9 | -1,26 | 26,2 | 7833 | | Япония (JPY) | | Canon | 3535,0 | -3,94 | 3680,0 | 7911 | | Denso | 2665,0 | -1,66 | 2710,0 | 2690 | | East Japan Railway* | 6,1 | -2,10 | 6,2 | 1457 | | Honda Motor | 3075,0 | -2,07 | 3140,0 | 9998 | | Japan Tobacco* | 327,0 | -3,11 | 337,5 | 31 | | JFE Holdings | 3160,0 | +0,32 | 3150,0 | 5405 | | Komatsu* | 1820,0 | -0,38 | 1827,0 | 15700 | | Matsushita Electric Industrial | 1422,0 | -2,74 | 1462,0 | 7647 | | Millea Holdings | 2440,0 | -2,79 | 2510,0 | 2197 | | Mitsubishi Corp | 2187,0 | -0,77 | 2204,0 | 13958 | | Mitsubishi Estate | 1468,0 | -2,39 | 1504,0 | 5212 | | Mitsubishi UFJ Financial Group | 468,0 | -1,47 | 475,0 | 76458 | | Mitsui | 1332,0 | -0,75 | 1342,0 | 9221 | | Mizuho Financial Group* | 0,2 | -1,69 | 0,2 | 109969 | | Nintendo* | 25,3 | -3,88 | 26,3 | 25 | | Nippon Steel | 329,0 | -1,50 | 334,0 | 64682 | | Nippon Telegraph and Telephone* | 3,8 | -1,04 | 3,9 | 1950 | | Nissan Motor | 736,0 | +0,55 | 732,0 | 33212 | | Nomura Holdings | 684,0 | -1,01 | 691,0 | 28781 | | NTT DoCoMo* | 135,3 | -0,88 | 136,5 | 52 | | Sony | 3010,0 | -2,43 | 3085,0 | 7665 | | Sumitomo Mitsui Financial Group* | 2,9 | -1,34 | 3,0 | 21843 | | Takeda Pharmaceutical* | 3970,0 | -1,85 | 4045,0 | 3378 | | Tokyo Electric Power | 2435,0 | - | 2435,0 | 3073 | | Toyota Motor | 3490,0 | -1,97 | 3560,0 | 29137 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 92,1 | -1,29 | 93,3 | 7718 | | China Communications Construction | 7,3 | -1,09 | 7,3 | 23324 | | China Mobile | 73,8 | -1,14 | 74,6 | 22670 | | China Telecom | 3,2 | - | 3,2 | 84945 | | CNOOC | 11,0 | -3,83 | 11,5 | 121467 | | Hang Seng Bank | 109,1 | -0,82 | 110,0 | 2039 | | Hutchison Whampoa | 53,2 | -1,39 | 53,9 | 7802 | | Sun Hung Kai Properties | 100,3 | -1,28 | 101,6 | 8453 | | Китай (CHY) | | Aluminum Corporation of China | 12,7 | -0,55 | 12,8 | 11903 | | Bank of China | 4,1 | -0,24 | 4,1 | 33500 | | Bank of Communications | 8,2 | -0,97 | 8,3 | 63981 | | Baoshan Iron&Steel | 7,6 | +0,26 | 7,6 | 56152 | | China CITIC Bank | 6,9 | -1,28 | 7,0 | 51694 | | China Coal Energy | 12,0 | -0,75 | 12,0 | 17669 | | China Construction Bank | 5,7 | +0,36 | 5,6 | 83062 | | China COSCO Holdings | 13,1 | -1,06 | 13,2 | 23301 | | China Life Insurance | 27,1 | -0,99 | 27,3 | 12947 | | China Merchants Bank | 15,2 | +0,26 | 15,1 | 92338 | | China Pacific Insurance | 22,1 | -0,36 | 22,2 | 13377 | | China Petroleum and Chemical | 11,4 | -0,78 | 11,5 | 64538 | | China Shenhua Energy | 29,5 | -0,47 | 29,6 | 15984 | | CITIC Securities | 28,3 | -0,67 | 28,5 | 66025 | | Daqin Railway | 9,8 | -2,01 | 10,0 | 54684 | | Haitong Securities | 17,0 | +1,07 | 16,8 | 93961 | | ICBC | 4,9 | -0,21 | 4,9 | 98125 | | PetroChina | 13,1 | -0,30 | 13,1 | 24238 | | Ping An Insurance | 46,5 | -0,68 | 46,8 | 30866 | | Корея (KRW) | | POSCO* | 536,0 | -4,11 | 559,0 | 357 | | Samsung Electronics* | 784,0 | -2,97 | 808,0 | 457 | | Франция (EUR) | | Air Liquide | 77,0 | +2,08 | 75,4 | 917 | | Alstom | 48,6 | +1,94 | 47,7 | 1723 | | Axa | 15,0 | -0,37 | 15,1 | 12456 | | BNP Paribas | 52,2 | +2,11 | 51,1 | 4556 | | Carrefour | 35,3 | +0,23 | 35,3 | 2226 | | Saint Gobain | 34,9 | +4,42 | 33,4 | 3865 | | Credit Agricole | 11,4 | +0,75 | 11,4 | 7787 | | Electricite de France | 39,0 | +0,30 | 38,9 | 1147 | | France Telecom | 16,6 | +1,19 | 16,4 | 10147 | | Groupe Danone | 41,4 | +1,32 | 40,9 | 2661 | | Lafarge | 53,9 | +0,54 | 53,6 | 1377 | | L'Oreal | 76,5 | +0,98 | 75,7 | 669 | | LVMH | 79,1 | +1,23 | 78,1 | 1027 | | Sanofi-Aventis | 53,6 | +1,75 | 52,7 | 4698 | | Schneider Electric | 75,0 | +1,74 | 73,8 | 1181 | | Societe Generale | 42,2 | +0,94 | 41,8 | 5201 | | Total | 42,1 | +2,03 | 41,2 | 7734 | | Veolia Environnement | 23,8 | -0,89 | 24,1 | 2633 | | Vinci | 38,8 | +2,39 | 37,9 | 2047 | | Vivendi | 18,9 | -0,05 | 18,9 | 7197 | | Великобритания (GBp) | | Aviva | 388,5 | +0,15 | 387,9 | 9249 | | BAE Systems | 353,0 | +0,09 | 352,7 | 20203 | | Barclays | 270,6 | +2,11 | 265,0 | 56675 | | BG Group | 1159,5 | +1,13 | 1146,5 | 9359 | | BHP Billiton | 1866,0 | +1,28 | 1842,5 | 10189 | | BP | 586,9 | -0,02 | 587,0 | 35898 | | British American Tobacco | 2070,5 | +1,17 | 2046,5 | 5481 | | BT Group | 137,6 | +0,44 | 137,0 | 30868 | | Diageo | 1055,0 | +0,67 | 1048,0 | 7556 | | ENRC | 909,0 | +1,85 | 892,5 | 1986 | | GlaxoSmithKline | 1216,5 | -0,90 | 1227,5 | 16097 | | HSBC | 677,3 | +2,62 | 660,0 | 46353 | | Imperial Tobacco | 2026,0 | +1,05 | 2005,0 | 3725 | | Lloyds TSB | 51,2 | +0,89 | 50,8 | 184883 | | National Grid | 631,0 | +0,32 | 629,0 | 7877 | | Prudential | 578,0 | -1,70 | 588,0 | 16011 | | Reckitt Benckiser | 3256,0 | +0,93 | 3226,0 | 2019 | | Royal Bank of Scotland | 32,3 | -0,83 | 32,6 | 119526 | | Standard Chartered | 1452,0 | +1,40 | 1432,0 | 6016 | | Vodafone | 134,6 | +1,47 | 132,6 | 150251 | | Германия (EUR) | | Allianz | 80,4 | +1,07 | 79,6 | 2504 | | BMW | 31,0 | +4,77 | 29,6 | 4908 | | Deutsche Bank | 44,4 | +1,43 | 43,8 | 8028 | | Deutsche Telekom | 9,4 | -0,53 | 9,4 | 39286 | | RWE | 64,2 | +0,58 | 63,9 | 2867 | | ThyssenKrupp | 23,0 | +1,03 | 22,8 | 3865 | | Volkswagen | 63,3 | -1,17 | 64,0 | 817 | | Финляндия (EUR) | | Fortum | 18,4 | +0,82 | 18,3 | 1554 | | Nokia | 10,1 | +2,32 | 9,9 | 39709 | | Швейцария (CHF) | | Credit Suisse | 46,6 | +0,11 | 46,5 | 9068 | | Nestle | 50,5 | -0,20 | 50,6 | 12220 | | Novartis | 56,9 | - | 56,9 | 7727 | | Richemont | 36,2 | -0,14 | 36,3 | 2455 | | Roche Holding | 178,5 | -1,33 | 180,9 | 3242 | | Swiss Reinsurance | 46,5 | +0,65 | 46,2 | 2500 | | Syngenta | 274,0 | +2,05 | 268,5 | 575 | | UBS | 14,0 | -0,78 | 14,1 | 23430 | | Zurich Financial Services | 227,6 | +0,13 | 227,3 | 852 | | Швеция (SEK) | | ABB | 135,4 | +1,04 | 134,0 | 2273 | | Hennes & Mauritz | 437,5 | +0,34 | 436,0 | 3555 | | Nordea Bank | 68,6 | +2,31 | 67,0 | 13537 | | Ericsson | 72,9 | +2,75 | 70,9 | 18790 | | TeliaSonera | 49,9 | +1,92 | 49,0 | 10071 | | Volvo | 62,7 | +2,96 | 60,9 | 340 | | Италия (EUR) | | Assicurazioni Generali | 17,3 | +1,05 | 17,1 | 9317 | | Enel | 3,9 | +0,58 | 3,9 | 51141 | | ENI | 16,9 | +1,32 | 16,7 | 20502 | | Intesa SanPaolo | 2,8 | +1,46 | 2,7 | 75047 | | Telecom Italia | 1,1 | +2,94 | 1,1 | 200203 | | Tenaris | 16,2 | +3,64 | 15,7 | 7559 | | UniCredit | 2,0 | +3,96 | 1,9 | 276933 | | Испания (EUR) | | Banco Bilbao | 11,1 | +1,14 | 11,0 | 35281 | | Banco Santander | 10,3 | +2,69 | 10,0 | 61681 | | Endesa | 22,1 | -1,56 | 22,4 | 1090 | | Iberdrola Renovables | 3,2 | +0,25 | 3,2 | 5129 | | Iberdrola | 6,2 | +0,55 | 6,1 | 20186 | | Inditex | 45,6 | +0,78 | 45,3 | 1595 | | Repsol | 17,1 | +1,63 | 16,9 | 8815 | | Telefonica | 17,4 | +0,52 | 17,3 | 33632 | | Нидерланды (EUR) | | ING Groep | 6,9 | +3,36 | 6,6 | 29367 | | KPN | 12,0 | +1,44 | 11,8 | 7314 | | Philips Electronics | 21,9 | +0,44 | 21,8 | 6606 | | Норвегия (EUR) | | StatoilHydro | 134,0 | -0,52 | 134,7 | 19629 | | Telenor | 77,5 | +0,91 | 76,8 | 3620 | | Бельгия (EUR) | | Dexia | 4,5 | +2,21 | 4,4 | 2257 | | Fortis | 2,6 | -1,01 | 2,6 | 11078 | | KBC Groep | 31,6 | -0,43 | 31,7 | 1075 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 40,8 | +2,46 | 39,8 | 0 | | Novo Nordisk | 365,5 | -1,00 | 369,2 | 1475 | | Индия (INR) | | Bharti Airtel | 306,5 | -2,40 | 314,1 | 862 | | DLF | 332,8 | +2,54 | 324,6 | 3286 | | NTPC | 214,3 | -0,67 | 215,7 | 1218 | | ONGC | 1099,8 | -0,15 | 1101,4 | 170 | | Reliance Communications | 169,9 | -0,88 | 171,4 | 1494 | | Reliance Industries | 1046,6 | +0,88 | 1037,4 | 930 | | 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 | 72599,0 | -1,23 | 72599,0 | 286 | | MTN Group | 10597,0 | +2,53 | 10945,0 | 11793 | | Sasol | 28700,0 | +0,35 | 28700,0 | 1595 | | Канада (CAD) | | Bank of Nova Scotia | 45,3 | -0,77 | 45,7 | 781 | | Barrick Gold | 37,7 | -1,59 | 38,3 | 1987 | | Canadian Natural Resources | 69,0 | -0,07 | 69,1 | 787 | | EnCana | 33,5 | +1,21 | 33,1 | 949 | | Husky Energy | 26,9 | +0,34 | 26,8 | 492 | | Imperial Oil | 39,0 | +0,21 | 38,9 | 286 | | Manulife Financial | 19,9 | -0,10 | 19,9 | 1687 | | Potash Corp of Saskatchewan | 108,8 | -2,18 | 111,3 | 567 | | Research In Motion | 68,1 | -1,12 | 68,8 | 1191 | | Royal Bank of Canada | 52,9 | -1,12 | 53,5 | 1097 | | Suncor Energy | 34,6 | +0,67 | 34,4 | 2140 | | Toronto-Dominion Bank | 63,2 | -0,21 | 63,3 | 931 | | США ($) | | Abbott Labs | 53,19 | -1,41 | 53,95 | 1100 | | Agilent Tech | 28,82 | +0,45 | 28,69 | 198 | | Alcoa | 13,04 | +0,93 | 12,92 | 2619 | | Allstate Corp | 30,19 | +0,80 | 29,95 | 216 | | Amer Electric Power | 34,85 | -0,60 | 35,06 | 351 | | Amer Express Co | 38,13 | +1,87 | 37,43 | 1390 | | AIG | 24,19 | +0,12 | 24,16 | 323 | | Amgen | 58,57 | +0,84 | 58,08 | 2806 | | Analog Devices | 27,33 | +0,66 | 27,15 | 665 | | Time Warner Inc | 27,43 | +2,31 | 26,81 | 1018 | | Apple Comp Inc | 195,49 | -1,91 | 199,29 | 18520 | | Applied Materials | 12,41 | -1,59 | 12,61 | 10308 | | Bank of America | 15,30 | -0,46 | 15,37 | 10063 | | Bank of New York | 29,39 | +0,75 | 29,17 | 675 | | Baxter Int | 57,87 | -0,57 | 58,20 | 324 | | BCE Inc | 25,84 | -0,88 | 26,07 | 80 | | Berkshire cl a* | 114,70 | +3,33 | 111,00 | 1 | | Berkshire cl b* | 0,08 | +3,73 | 0,07 | 2172 | | Boeing Co | 61,39 | -1,87 | 62,56 | 972 | | Bristol Myers sq | 24,21 | +0,46 | 24,10 | 1387 | | Cardinal Health | 33,27 | +1,09 | 32,91 | 648 | | Carnival | 33,87 | -1,57 | 34,41 | 405 | | Caterpillar Inc | 53,38 | +2,93 | 51,86 | 1318 | | ChevronTexaco | 73,46 | +0,30 | 73,24 | 1568 | | Cigna | 34,39 | -0,29 | 34,49 | 204 | | Cisco | 22,66 | +0,62 | 22,52 | 27825 | | Citigroup | 3,32 | +2,47 | 3,24 | 32981 | | Coca-Cola Co | 54,68 | +0,92 | 54,18 | 1111 | | Colgate Palmoliv | 80,43 | +0,55 | 79,99 | 260 | | Costco Wholesale | 58,12 | +1,34 | 57,35 | 2262 | | Dow Chemical Co | 28,05 | +2,48 | 27,37 | 902 | | Du Pont Co | 33,03 | +2,20 | 32,32 | 937 | | Eastman Kodak | 5,99 | +1,18 | 5,92 | 2168 | | Eli Lilly | 35,16 | -1,65 | 35,75 | 524 | | EMC Corp | 16,73 | -1,82 | 17,04 | 2354 | | Emerson Electric | 41,90 | +0,55 | 41,67 | 347 | | Exelon | 46,48 | +1,13 | 45,96 | 531 | | Exxon Mobil | 65,20 | +0,37 | 64,96 | 2947 | | Fannie Mae | 0,99 | -1,00 | 1,00 | 591 | | Ford Motor Co | 11,24 | -1,49 | 11,41 | 7746 | | Gap Inc | 19,25 | +1,16 | 19,03 | 634 | | General Elec Co | 16,29 | +0,80 | 16,16 | 7768 | | Goldman Sachs Gr | 152,51 | -0,51 | 153,29 | 1588 | | HJ Heinz Co | 44,18 | -0,27 | 44,30 | 403 | | Halliburton Co | 30,18 | +1,79 | 29,65 | 1175 | | Hewlett-Packard | 47,30 | -1,03 | 47,79 | 2143 | | Home Depot Inc | 27,84 | +1,83 | 27,34 | 1329 | | Honeywell Int | 38,75 | -2,69 | 39,82 | 1766 | | Illinois Tool Works | 44,29 | +0,82 | 43,93 | 351 | | Intel Corp | 19,68 | -1,20 | 19,92 | 32662 | | IBM | 122,98 | -0,62 | 123,75 | 1225 | | Intl Paper | 23,28 | +0,91 | 23,07 | 407 | | Johnson&Johnson | 63,17 | -0,99 | 63,80 | 1489 | | J P Morgan Chase | 39,40 | -0,20 | 39,48 | 3488 | | Kimberly-Clark | 59,96 | +1,44 | 59,11 | 335 | | Kohls | 50,85 | +0,63 | 50,53 | 361 | | Kroger | 21,44 | +0,47 | 21,34 | 389 | | Lockheed Martin | 74,92 | -1,62 | 76,15 | 259 | | Lowes Cos | 21,98 | - | 21,98 | 1235 | | Marsh & McLennan | 21,73 | +0,09 | 21,71 | 192 | | McDonalds Corp | 62,70 | -0,21 | 62,83 | 621 | | Medtronic | 43,35 | +0,42 | 43,17 | 506 | | Merck & Co | 38,62 | +1,71 | 37,97 | 1282 | | Metlife Inc | 35,72 | +0,25 | 35,63 | 475 | | Microsoft | 28,41 | -2,57 | 29,16 | 92598 | | Minnesota Mining | 81,28 | +0,66 | 80,75 | 368 | | Motorola Inc | 6,25 | -3,55 | 6,48 | 5195 | | Occidental Petr | 79,21 | +2,21 | 77,50 | 1137 | | Omnicom Group | 35,85 | - | 35,85 | 193 | | Oracle Corp | 23,52 | +0,21 | 23,47 | 15595 | | Pfizer Inc | 18,66 | +0,16 | 18,63 | 4517 | | Philip Morris | 19,96 | -0,25 | 20,01 | 1063 | | Raytheon Co | 52,54 | -0,30 | 52,70 | 258 | | Tenet Healthcare | 5,38 | +4,26 | 5,16 | 1242 | | Texas Instrument | 22,49 | -2,43 | 23,05 | 1552 | | Textron Inc | 19,61 | +0,15 | 19,58 | 797 | | Time Warner Inc | 27,43 | +2,31 | 26,81 | 1018 | | Tyco Int | 35,98 | -0,33 | 36,10 | 409 | | Unisys Corp | 29,74 | +0,30 | 29,65 | 37 | | UPS | 59,16 | +0,34 | 58,96 | 410 | | United Tech | 68,02 | +0,96 | 67,37 | 723 | | Unitedhealth Gr | 33,40 | -0,09 | 33,43 | 1142 | | US Bancorp | 25,21 | +0,88 | 24,99 | 1354 | | Verizon Comm | 29,37 | +0,14 | 29,33 | 1630 | | Wal-Mart Stores | 53,81 | +2,28 | 52,61 | 2641 | | Walt Disney Co | 29,57 | +0,75 | 29,35 | 846 | | Wells Fargo | 28,81 | +1,27 | 28,45 | 3518 | | Xerox Corp | 8,83 | +0,11 | 8,82 | 934 |
|
