| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 21,9 | +0,41 | 21,8 | 11632 | | Commonwealth Bank of Australia | 53,6 | +1,08 | 53,0 | 4279 | | National Australia Bank | 26,0 | -0,57 | 26,1 | 7375 | | Telstra Corporation | 3,4 | +1,81 | 3,3 | 48160 | | Westfield Group | 12,9 | +4,54 | 12,3 | 25403 | | Westpac Banking | 23,6 | +0,30 | 23,5 | 6749 | | Woodside Petroleum | 43,2 | +3,87 | 41,6 | 3590 | | Woolworths | 25,7 | +0,59 | 25,5 | 6313 | | Япония (JPY) | | Canon | 3610,0 | +2,70 | 3515,0 | 6618 | | Denso | 2789,0 | +4,42 | 2671,0 | 2764 | | East Japan Railway* | 6,1 | -0,49 | 6,1 | 1216 | | Honda Motor | 3070,0 | +2,37 | 2999,0 | 8874 | | Japan Tobacco* | 335,5 | -0,59 | 337,5 | 19 | | JFE Holdings | 3280,0 | +2,82 | 3190,0 | 3991 | | Komatsu* | 1835,0 | +2,74 | 1786,0 | 8164 | | Matsushita Electric Industrial | 1462,0 | +1,81 | 1436,0 | 6535 | | Millea Holdings | 2506,0 | +1,05 | 2480,0 | 1672 | | Mitsubishi Corp | 2249,0 | +5,09 | 2140,0 | 13580 | | Mitsubishi Estate | 1460,0 | +3,40 | 1412,0 | 5351 | | Mitsubishi UFJ Financial Group | 478,0 | +1,06 | 473,0 | 50209 | | Mitsui | 1368,0 | +5,80 | 1293,0 | 20320 | | Mizuho Financial Group* | 0,2 | +1,12 | 0,2 | 93701 | | Nintendo* | 25,2 | -1,68 | 25,6 | 27 | | Nippon Steel | 334,0 | +2,14 | 327,0 | 50606 | | Nippon Telegraph and Telephone* | 4,0 | +1,40 | 3,9 | 2283 | | Nissan Motor | 746,0 | +3,47 | 721,0 | 19273 | | Nomura Holdings | 705,0 | +3,83 | 679,0 | 45461 | | NTT DoCoMo* | 139,7 | +0,79 | 138,6 | 76 | | Sony | 3155,0 | +3,10 | 3060,0 | 8638 | | Sumitomo Mitsui Financial Group* | 3,0 | +0,37 | 3,0 | 13773 | | Takeda Pharmaceutical* | 4055,0 | +0,25 | 4045,0 | 2240 | | Tokyo Electric Power | 2416,0 | +0,33 | 2408,0 | 2406 | | Toyota Motor | 3605,0 | +4,49 | 3450,0 | 23837 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 94,4 | +0,64 | 93,8 | 4487 | | China Communications Construction | 7,4 | -0,27 | 7,4 | 24785 | | China Mobile | 75,5 | +0,94 | 74,8 | 19756 | | China Telecom | 3,3 | +0,91 | 3,3 | 78372 | | CNOOC | 11,3 | +1,08 | 11,1 | 81281 | | Hang Seng Bank | 109,6 | +0,27 | 109,3 | 1742 | | Hutchison Whampoa | 54,2 | +1,12 | 53,6 | 5576 | | Sun Hung Kai Properties | 102,3 | +0,79 | 101,5 | 6191 | | Китай (CHY) | | Aluminum Corporation of China | 12,3 | +1,40 | 12,2 | 14279 | | Bank of China | 4,1 | +1,24 | 4,0 | 53048 | | Bank of Communications | 8,1 | +0,50 | 8,1 | 43144 | | Baoshan Iron&Steel | 7,5 | -0,13 | 7,5 | 46645 | | China CITIC Bank | 6,7 | -0,15 | 6,7 | 45974 | | China Coal Energy | 11,5 | +0,26 | 11,4 | 15004 | | China Construction Bank | 5,6 | +0,18 | 5,6 | 85838 | | China COSCO Holdings | 12,4 | -0,40 | 12,5 | 27208 | | China Life Insurance | 26,7 | -0,96 | 27,0 | 10994 | | China Merchants Bank | 15,6 | +2,22 | 15,3 | 112324 | | China Pacific Insurance | 22,7 | +0,49 | 22,6 | 27708 | | China Petroleum and Chemical | 11,1 | -0,45 | 11,1 | 56137 | | China Shenhua Energy | 28,5 | -0,04 | 28,5 | 19130 | | CITIC Securities | 26,1 | -1,44 | 26,4 | 84514 | | Daqin Railway | 9,3 | -1,17 | 9,4 | 23141 | | Haitong Securities | 16,6 | +0,12 | 16,6 | 77109 | | ICBC | 4,8 | - | 4,8 | 106767 | | PetroChina | 12,8 | -0,08 | 12,8 | 23156 | | Ping An Insurance | 47,5 | -0,84 | 47,9 | 37989 | | Корея (KRW) | | POSCO* | 541,0 | +1,88 | 531,0 | 371 | | Samsung Electronics* | 772,0 | -0,64 | 777,0 | 394 | | Франция (EUR) | | Air Liquide | 79,7 | +1,50 | 78,5 | 953 | | Alstom | 49,7 | +1,67 | 48,9 | 1328 | | Axa | 15,6 | +2,93 | 15,2 | 8337 | | BNP Paribas | 53,9 | +1,85 | 52,9 | 3859 | | Carrefour | 35,9 | +0,67 | 35,7 | 1463 | | Saint Gobain | 35,1 | +2,55 | 34,3 | 2858 | | Credit Agricole | 11,6 | -0,13 | 11,7 | 6428 | | Electricite de France | 39,4 | +0,11 | 39,3 | 748 | | France Telecom | 16,9 | +0,71 | 16,8 | 9262 | | Groupe Danone | 41,9 | +0,48 | 41,7 | 1723 | | Lafarge | 54,6 | +2,13 | 53,5 | 1369 | | L'Oreal | 77,7 | +1,44 | 76,6 | 694 | | LVMH | 81,1 | +2,23 | 79,3 | 1081 | | Sanofi-Aventis | 53,8 | +1,07 | 53,2 | 2476 | | Schneider Electric | 77,0 | +2,23 | 75,3 | 831 | | Societe Generale | 43,6 | +2,42 | 42,5 | 4806 | | Total | 42,5 | +0,60 | 42,2 | 8528 | | Veolia Environnement | 24,8 | +1,45 | 24,5 | 2091 | | Vinci | 39,5 | +2,01 | 38,7 | 1590 | | Vivendi | 18,6 | +1,20 | 18,4 | 6666 | | Великобритания (GBp) | | Aviva | 397,9 | +0,13 | 397,4 | 7904 | | BAE Systems | 347,1 | -1,31 | 351,7 | 20236 | | Barclays | 289,7 | +2,64 | 282,2 | 51339 | | BG Group | 1188,0 | +2,24 | 1162,0 | 9815 | | BHP Billiton | 1947,0 | +2,69 | 1896,0 | 12208 | | BP | 572,3 | -3,80 | 594,6 | 115118 | | British American Tobacco | 2078,0 | +0,58 | 2066,0 | 2951 | | BT Group | 136,5 | - | 136,5 | 25399 | | Diageo | 1062,0 | +0,66 | 1055,0 | 3137 | | ENRC | 977,0 | +4,60 | 934,0 | 1886 | | GlaxoSmithKline | 1224,4 | +1,20 | 1210,5 | 14307 | | HSBC | 683,5 | -0,51 | 687,0 | 25442 | | Imperial Tobacco | 2038,0 | +1,80 | 2002,0 | 2402 | | National Grid | 639,0 | -0,70 | 643,5 | 3548 | | Prudential | 593,0 | +1,11 | 586,5 | 8054 | | Rio Tinto | 3291,3 | +3,39 | 3183,0 | 10435 | | RWE | 65,8 | +1,18 | 65,0 | 1780 | | ThyssenKrupp | 23,8 | +1,80 | 23,4 | 2974 | | Volkswagen | 66,7 | +1,20 | 65,9 | 530 | | Финляндия (EUR) | | Fortum | 18,7 | +0,81 | 18,6 | 2207 | | Nokia | 10,3 | +1,38 | 10,1 | 19492 | | Швейцария (CHF) | | Credit Suisse | 49,0 | +2,38 | 47,9 | 10218 | | Nestle | 50,9 | +0,30 | 50,7 | 10409 | | Novartis | 57,7 | +0,79 | 57,3 | 8070 | | Richemont | 37,7 | +1,21 | 37,3 | 3173 | | Roche Holding | 180,6 | +0,78 | 179,2 | 3431 | | Swiss Reinsurance | 48,7 | +1,99 | 47,7 | 1967 | | Syngenta | 273,6 | -0,51 | 275,0 | 556 | | UBS | 14,4 | +0,99 | 14,2 | 18343 | | Zurich Financial Services | 233,2 | +0,30 | 232,5 | 815 | | Швеция (SEK) | | ABB | 136,7 | +1,79 | 134,3 | 1779 | | Hennes & Mauritz | 449,7 | -0,07 | 450,0 | 2200 | | Nordea Bank | 70,8 | +1,14 | 70,0 | 6541 | | Ericsson | 73,8 | -0,74 | 74,4 | 12868 | | TeliaSonera | 50,0 | -0,79 | 50,4 | 6533 | | Volvo | 64,5 | +2,22 | 63,1 | 197 | | Италия (EUR) | | Assicurazioni Generali | 17,5 | +1,45 | 17,3 | 7567 | | Enel | 3,9 | +0,96 | 3,9 | 46138 | | ENI | 17,1 | +0,88 | 17,0 | 15185 | | Intesa SanPaolo | 2,9 | +1,51 | 2,8 | 57143 | | Telecom Italia | 1,1 | +6,01 | 1,1 | 426925 | | Tenaris | 16,2 | +2,72 | 15,8 | 7246 | | UniCredit | 2,1 | +3,28 | 2,1 | 271487 | | Испания (EUR) | | Banco Bilbao | 11,2 | +1,12 | 11,1 | 25440 | | Banco Santander | 10,6 | +2,36 | 10,4 | 57286 | | Endesa | 22,4 | +1,47 | 22,1 | 410 | | Iberdrola Renovables | 3,3 | +0,61 | 3,3 | 4992 | | Iberdrola | 6,3 | +0,85 | 6,2 | 18717 | | Inditex | 46,0 | -0,47 | 46,2 | 1027 | | Repsol | 17,4 | +1,93 | 17,1 | 5918 | | Telefonica | 17,4 | +0,55 | 17,3 | 40083 | | Нидерланды (EUR) | | ING Groep | 7,3 | +2,44 | 7,1 | 25216 | | KPN | 11,9 | -1,78 | 12,1 | 9568 | | Philips Electronics | 22,2 | -0,07 | 22,3 | 3678 | | Норвегия (EUR) | | StatoilHydro | 137,0 | +2,39 | 133,8 | 24967 | | Telenor | 76,6 | -1,10 | 77,5 | 4887 | | Бельгия (EUR) | | Dexia | 4,5 | -0,04 | 4,5 | 2284 | | Fortis | 2,7 | +1,01 | 2,7 | 7696 | | KBC Groep | 33,0 | +0,14 | 32,9 | 1069 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 41,8 | +1,09 | 41,4 | 1 | | Novo Nordisk | 365,0 | -2,59 | 374,7 | 2372 | | Индия (INR) | | Bharti Airtel | 307,1 | -1,16 | 310,7 | 524 | | DLF | 326,2 | -2,03 | 333,0 | 2511 | | NTPC | 206,1 | -2,46 | 211,3 | 824 | | ONGC | 1104,0 | +0,25 | 1101,2 | 179 | | Reliance Communications | 169,0 | -2,79 | 173,8 | 1141 | | Reliance Industries | 1026,6 | -1,91 | 1046,6 | 813 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 74,0 | +0,34 | 73,8 | 1457 | | Saudi Basic Industries | 86,5 | +0,87 | 85,8 | 1502 | | Saudi Telecom | 44,0 | -0,23 | 44,1 | 307 | | ЮАР (ZAR) | | Anglo Platinum | 71645,0 | +3,84 | 73210,0 | 525 | | MTN Group | 10930,0 | +0,09 | 10935,0 | 5120 | | Sasol | 29101,0 | - | 29000,0 | 1025 | | Канада (CAD) | | Bank of Nova Scotia | 45,8 | +1,33 | 45,2 | 738 | | Barrick Gold | 38,8 | +0,08 | 38,8 | 1471 | | Canadian Natural Resources | 70,7 | +2,45 | 69,0 | 786 | | EnCana | 34,1 | +1,52 | 33,6 | 1156 | | Husky Energy | 27,1 | +0,56 | 26,9 | 560 | | Imperial Oil | 39,2 | +0,33 | 39,0 | 207 | | Manulife Financial | 20,1 | +0,80 | 19,9 | 1942 | | Potash Corp of Saskatchewan | 109,2 | -0,84 | 110,1 | 512 | | Research In Motion | 68,9 | +1,20 | 68,1 | 515 | | Royal Bank of Canada | 53,7 | +1,72 | 52,8 | 924 | | Suncor Energy | 33,9 | -2,67 | 34,8 | 5686 | | Toronto-Dominion Bank | 63,8 | +0,31 | 63,6 | 623 | | США ($) | | Abbott Labs | 54,12 | +1,46 | 53,34 | 800 | | Agilent Tech | 29,53 | +1,37 | 29,13 | 275 | | Alcoa | 13,73 | +2,77 | 13,36 | 4288 | | Allstate Corp | 30,24 | +0,97 | 29,95 | 399 | | Amer Electric Power | 34,71 | +0,32 | 34,60 | 401 | | Amer Express Co | 38,85 | +1,67 | 38,21 | 1070 | | AIG | 24,26 | +1,25 | 23,96 | 389 | | Amgen | 58,73 | +0,02 | 58,72 | 2519 | | Analog Devices | 27,76 | +0,87 | 27,52 | 300 | | Time Warner Inc | 28,24 | +0,68 | 28,05 | 802 | | Apple Comp Inc | 194,48 | -0,13 | 194,73 | 10488 | | Applied Materials | 12,46 | -0,48 | 12,52 | 10295 | | Bank of America | 15,55 | +0,84 | 15,42 | 9961 | | Bank of New York | 29,08 | -1,69 | 29,58 | 754 | | Baxter Int | 58,13 | +0,47 | 57,86 | 247 | | BCE Inc | 25,92 | +0,50 | 25,79 | 55 | | Berkshire cl a* | 113,39 | +0,22 | 113,14 | 1 | | Berkshire cl b* | 0,08 | +0,20 | 0,08 | 1067 | | Boeing Co | 61,15 | -0,89 | 61,70 | 828 | | Bristol Myers sq | 24,46 | +0,33 | 24,38 | 697 | | Cardinal Health | 34,23 | +1,69 | 33,66 | 420 | | Carnival | 34,62 | +1,41 | 34,14 | 402 | | Caterpillar Inc | 53,26 | +0,60 | 52,94 | 676 | | ChevronTexaco | 73,97 | +0,53 | 73,58 | 1492 | | Cigna | 35,12 | +3,94 | 33,79 | 496 | | Cisco | 22,83 | +0,44 | 22,73 | 20006 | | Citigroup | 3,38 | +1,20 | 3,34 | 19932 | | Coca-Cola Co | 54,78 | +0,74 | 54,38 | 803 | | Colgate Palmoliv | 80,59 | +0,81 | 79,94 | 280 | | Costco Wholesale | 58,50 | +1,02 | 57,91 | 1649 | | Dow Chemical Co | 27,89 | -2,58 | 28,63 | 3855 | | Du Pont Co | 33,93 | +0,80 | 33,66 | 881 | | Eastman Kodak | 6,36 | +4,61 | 6,08 | 886 | | Eli Lilly | 35,34 | +0,97 | 35,00 | 537 | | EMC Corp | 17,00 | -0,23 | 17,04 | 1521 | | Emerson Electric | 45,85 | +7,93 | 42,48 | 1377 | | Exelon | 46,03 | +0,37 | 45,86 | 362 | | Exxon Mobil | 66,93 | +1,13 | 66,18 | 4105 | | Fannie Mae | 1,02 | -0,97 | 1,03 | 448 | | Ford Motor Co | 11,41 | +2,61 | 11,12 | 5196 | | Gap Inc | 19,46 | +1,57 | 19,16 | 814 | | General Elec Co | 16,64 | +2,40 | 16,25 | 7042 | | Goldman Sachs Gr | 155,59 | +1,61 | 153,13 | 1194 | | HJ Heinz Co | 43,95 | +0,05 | 43,93 | 196 | | Halliburton Co | 30,84 | +0,62 | 30,65 | 1168 | | Hewlett-Packard | 48,43 | +1,25 | 47,83 | 1733 | | Home Depot Inc | 28,80 | +1,44 | 28,39 | 1687 | | Honeywell Int | 39,30 | -0,18 | 39,37 | 487 | | Illinois Tool Works | 43,81 | +0,25 | 43,70 | 605 | | Intel Corp | 19,82 | +1,07 | 19,61 | 20027 | | IBM | 124,62 | -0,04 | 124,67 | 551 | | Intl Paper | 24,25 | +1,46 | 23,90 | 570 | | Johnson&Johnson | 63,26 | +0,27 | 63,09 | 1034 | | J P Morgan Chase | 40,35 | +1,82 | 39,63 | 3841 | | Kimberly-Clark | 60,30 | +1,33 | 59,51 | 188 | | Kohls | 51,36 | +0,86 | 50,92 | 417 | | Kroger | 21,46 | -0,14 | 21,49 | 756 | | Lockheed Martin | 76,29 | +1,87 | 74,89 | 266 | | Lowes Cos | 22,37 | +1,73 | 21,99 | 1101 | | Marsh & McLennan | 22,12 | +2,03 | 21,68 | 286 | | McDonalds Corp | 63,80 | -0,14 | 63,89 | 744 | | Medtronic | 44,01 | +1,99 | 43,15 | 437 | | Merck & Co | 38,99 | +1,80 | 38,30 | 1143 | | Metlife Inc | 35,90 | -0,11 | 35,94 | 529 | | Microsoft | 28,39 | -0,09 | 28,41 | 22182 | | Minnesota Mining | 80,18 | -0,32 | 80,44 | 470 | | Motorola Inc | 6,35 | +0,32 | 6,33 | 2943 | | Occidental Petr | 80,57 | +0,93 | 79,83 | 684 | | Omnicom Group | 36,40 | +1,03 | 36,03 | 315 | | Oracle Corp | 23,62 | +1,72 | 23,22 | 14500 | | Pfizer Inc | 18,98 | +1,01 | 18,79 | 3541 | | Philip Morris | 19,87 | -0,05 | 19,88 | 858 | | Raytheon Co | 54,64 | +3,17 | 52,96 | 495 | | Tenet Healthcare | 5,45 | -0,73 | 5,49 | 289 | | Texas Instrument | 23,10 | +0,22 | 23,05 | 738 | | Textron Inc | 20,95 | +1,50 | 20,64 | 517 | | Time Warner Inc | 28,24 | +0,68 | 28,05 | 802 | | Tyco Int | 35,91 | +1,04 | 35,54 | 270 | | Unisys Corp | 30,43 | -0,36 | 30,54 | 70 | | UPS | 58,76 | +0,63 | 58,39 | 856 | | United Tech | 68,25 | +1,04 | 67,55 | 653 | | Unitedhealth Gr | 33,41 | +0,85 | 33,13 | 1013 | | US Bancorp | 25,08 | -0,40 | 25,18 | 902 | | Verizon Comm | 29,76 | +0,51 | 29,61 | 1267 | | Wal-Mart Stores | 53,46 | -0,04 | 53,48 | 1068 | | Walt Disney Co | 29,71 | +0,64 | 29,52 | 771 | | Wells Fargo | 28,79 | -0,48 | 28,93 | 3362 | | Xerox Corp | 9,02 | +0,56 | 8,97 | 1340 |
|
