| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 20,6 | -1,91 | 21,0 | 7660 | | Commonwealth Bank of Australia | 52,7 | -0,09 | 52,8 | 3687 | | National Australia Bank | 25,1 | -1,37 | 25,5 | 5183 | | Telstra Corporation | 3,4 | -0,30 | 3,4 | 61340 | | Westfield Group | 12,2 | +0,41 | 12,2 | 11739 | | Westpac Banking | 22,9 | -1,59 | 23,3 | 8874 | | Woodside Petroleum | 42,1 | -0,52 | 42,3 | 1547 | | Woolworths | 25,3 | -0,82 | 25,5 | 3729 | | Япония (JPY) | | Canon | 3515,0 | +0,57 | 3495,0 | 4423 | | Denso | 2517,0 | +0,96 | 2493,0 | 3727 | | East Japan Railway* | 5,9 | -1,84 | 6,0 | 1206 | | Honda Motor | 3060,0 | +0,82 | 3035,0 | 7432 | | Japan Tobacco* | 310,5 | -2,97 | 320,0 | 27 | | JFE Holdings | 3095,0 | -0,80 | 3120,0 | 1936 | | Komatsu* | 1729,0 | +0,17 | 1726,0 | 8651 | | Matsushita Electric Industrial | 1305,0 | -0,99 | 1318,0 | 12665 | | Millea Holdings | 2388,0 | -0,29 | 2395,0 | 2799 | | Mitsubishi Corp | 2136,0 | +1,86 | 2097,0 | 9406 | | Mitsubishi Estate | 1371,0 | -0,94 | 1384,0 | 3596 | | Mitsubishi UFJ Financial Group | 456,0 | +0,22 | 455,0 | 68780 | | Mitsui | 1293,0 | +1,02 | 1280,0 | 10100 | | Nippon Telegraph and Telephone* | 3,9 | -0,13 | 3,9 | 2022 | | Nissan Motor | 731,0 | +2,38 | 714,0 | 21472 | | Nomura Holdings | 641,0 | -0,47 | 644,0 | 25863 | | NTT DoCoMo* | 137,7 | -0,79 | 138,8 | 75 | | Sony | 2985,0 | +0,40 | 2973,0 | 9684 | | Sumitomo Mitsui Financial Group* | 2,8 | +2,05 | 2,8 | 16107 | | Takeda Pharmaceutical* | 3895,0 | -2,63 | 4000,0 | 3430 | | Tokyo Electric Power | 2397,0 | -1,60 | 2436,0 | 3014 | | Toyota Motor | 3375,0 | +2,90 | 3280,0 | 28934 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 92,2 | +1,65 | 90,7 | 3998 | | China Communications Construction | 7,4 | +3,77 | 7,2 | 23077 | | China Mobile | 76,0 | +0,80 | 75,4 | 26578 | | China Telecom | 3,3 | +1,56 | 3,2 | 72425 | | CNOOC | 11,8 | +3,51 | 11,4 | 103085 | | Hang Seng Bank | 109,2 | +1,39 | 107,7 | 1645 | | Hutchison Whampoa | 53,7 | +1,51 | 52,9 | 7697 | | Sun Hung Kai Properties | 100,0 | +1,73 | 98,3 | 6184 | | Китай (CHY) | | Aluminum Corporation of China | 12,3 | +1,57 | 12,1 | 8996 | | Bank of China | 4,1 | -0,73 | 4,1 | 38641 | | Bank of Communications | 8,1 | +0,62 | 8,1 | 22617 | | Baoshan Iron & Steel | 7,3 | +0,41 | 7,3 | 36520 | | China CITIC Bank | 6,7 | +0,60 | 6,7 | 28284 | | China Coal Energy | 11,5 | +0,61 | 11,5 | 8123 | | China Construction Bank | 5,6 | - | 5,6 | 51601 | | China COSCO Holdings | 12,4 | +0,57 | 12,4 | 12621 | | China Life Insurance | 26,9 | +0,67 | 26,7 | 6438 | | China Merchants Bank | 15,3 | +1,19 | 15,1 | 42954 | | China Pacific Insurance | 24,0 | +0,67 | 23,8 | 14602 | | China Petroleum and Chemical | 10,9 | +0,46 | 10,8 | 45826 | | China Shenhua Energy | 28,5 | +1,10 | 28,2 | 10696 | | CITIC Securities | 26,9 | +0,15 | 26,8 | 46084 | | Daqin Railway | 9,4 | +2,06 | 9,2 | 24819 | | Haitong Securities | 17,0 | +0,95 | 16,9 | 49070 | | ICBC | 4,8 | +0,62 | 4,8 | 48680 | | PetroChina | 12,8 | +0,47 | 12,7 | 11670 | | Ping An Insurance | 48,7 | +1,33 | 48,1 | 18503 | | Корея (KRW) | | POSCO* | 528,0 | +2,33 | 516,0 | 221 | | Samsung Electronics* | 761,0 | +1,74 | 748,0 | 337 | | Франция (EUR) | | Air Liquide | 77,7 | -0,63 | 78,2 | 1077 | | Alstom | 47,2 | +1,21 | 46,7 | 1237 | | Axa | 14,4 | +0,80 | 14,3 | 9430 | | BNP Paribas | 48,3 | +1,81 | 47,5 | 5602 | | Carrefour | 34,7 | +1,11 | 34,3 | 2579 | | Saint Gobain | 33,0 | +2,39 | 32,2 | 3417 | | Credit Agricole | 10,4 | +0,97 | 10,3 | 10609 | | Electricite de France | 38,2 | +0,73 | 37,9 | 1902 | | France Telecom | 16,4 | -0,45 | 16,5 | 8698 | | Groupe Danone | 40,9 | -0,04 | 40,9 | 3364 | | Lafarge | 51,6 | +0,12 | 51,5 | 1930 | | L'Oreal | 74,6 | -0,16 | 74,7 | 861 | | LVMH | 77,1 | +1,08 | 76,2 | 1392 | | Sanofi-Aventis | 52,7 | -0,60 | 53,0 | 4164 | | Schneider Electric | 73,4 | +0,51 | 73,0 | 1174 | | Societe Generale | 39,6 | +1,96 | 38,8 | 5255 | | Total | 40,5 | -0,88 | 40,9 | 7818 | | Veolia Environnement | 23,1 | -0,77 | 23,2 | 2169 | | Vinci | 38,0 | -0,16 | 38,1 | 2270 | | Vivendi | 18,0 | -0,03 | 18,0 | 4771 | | Великобритания (GBp) | | Aviva | 351,5 | -3,15 | 355,7 | 18920 | | BAE Systems | 343,8 | -0,15 | 344,3 | 12250 | | Barclays | 269,3 | +0,49 | 268,0 | 53937 | | BG Group | 1112,5 | +1,60 | 1094,5 | 12805 | | BHP Billiton | 1888,0 | +1,53 | 1857,0 | 8996 | | BP | 561,3 | +0,11 | 563,0 | 29960 | | British American Tobacco | 2077,0 | -1,19 | 2102,0 | 2760 | | BT Group | 131,2 | -0,31 | 131,0 | 25438 | | Diageo | 1005,0 | +0,40 | 1010,0 | 5035 | | ENRC | 929,5 | +2,48 | 907,0 | 3065 | | GlaxoSmithKline | 1218,5 | -0,04 | 1219,0 | 12798 | | HSBC | 650,3 | +0,29 | 648,4 | 34841 | | Imperial Tobacco | 2037,2 | -1,12 | 2061,0 | 5621 | | Lloyds TSB | 48,2 | +2,12 | 47,2 | 353115 | | National Grid | 623,5 | -1,11 | 629,0 | 4743 | | Prudential | 560,0 | -0,09 | 560,5 | 7918 | | Reckitt Benckiser | 3138,8 | -0,63 | 3154,0 | 1300 | | Rio Tinto | 3192,0 | +3,74 | 3065,5 | 7836 | | Royal Bank of Scotland | 32,3 | -0,90 | 32,2 | 107320 | | Standard Chartered | 1420,0 | +1,21 | 1403,0 | 4630 | | Tesco | 417,2 | +0,66 | 414,2 | 13672 | | Vodafone | 136,8 | -0,72 | 139,3 | 147595 | | Xstrata | 1030,4 | +4,54 | 983,8 | 24699 | | Германия (EUR) | | Allianz | 78,5 | +0,52 | 78,1 | 2462 | | BASF | 40,0 | -0,01 | 40,0 | 4602 | | BMW | 29,6 | +0,05 | 29,6 | 2236 | | Daimler | 33,3 | +0,05 | 33,3 | 5263 | | Deutsche Bank | 44,3 | +2,84 | 43,1 | 10036 | | Deutsche Post | 12,2 | -0,20 | 12,2 | 4696 | | Deutsche Telekom | 9,3 | -0,32 | 9,4 | 22842 | | Munchener Ruckversicherungs Gesellschaft | 106,8 | -0,70 | 107,6 | 1133 | | RWE | 63,4 | -0,28 | 63,6 | 2119 | | SAP | 31,8 | -2,47 | 32,6 | 9106 | | Siemens | 63,0 | +0,67 | 62,6 | 4042 | | ThyssenKrupp | 22,8 | +2,33 | 22,3 | 5310 | | Volkswagen | 64,0 | +1,81 | 62,8 | 502 | | Финляндия (EUR) | | Fortum | 18,0 | -0,61 | 18,1 | 2346 | | Nokia | 9,7 | -0,97 | 9,8 | 21523 | | Швейцария (CHF) | | Credit Suisse | 44,6 | +1,87 | 43,8 | 12115 | | Nestle | 49,0 | -0,89 | 49,4 | 6128 | | Novartis | 56,8 | -0,70 | 57,2 | 5924 | | Richemont | 35,5 | +1,86 | 34,9 | 3538 | | Roche Holding | 176,1 | -0,06 | 176,2 | 1841 | | Swiss Reinsurance | 43,1 | +0,51 | 42,9 | 3265 | | Syngenta | 275,4 | -0,58 | 277,0 | 557 | | UBS | 13,4 | -5,37 | 14,2 | 46632 | | Zurich Financial Services | 238,1 | -0,79 | 240,0 | 1266 | | Швеция (SEK) | | ABB | 131,0 | +0,38 | 130,5 | 2016 | | Hennes & Mauritz | 435,0 | -0,14 | 435,6 | 1390 | | Nordea Bank | 68,2 | +1,49 | 67,2 | 11358 | | Ericsson | 72,8 | +0,69 | 72,3 | 12514 | | TeliaSonera | 50,3 | +0,74 | 49,9 | 7248 | | Volvo | 64,0 | +0,39 | 63,8 | 389 | | Испания (EUR) | | Banco Bilbao | 9,8 | +1,05 | 9,7 | 44732 | | Banco Santander | 9,6 | +2,24 | 9,4 | 74432 | | Endesa | 21,0 | -0,45 | 21,1 | 527 | | Iberdrola Renovables | 3,1 | +1,11 | 3,1 | 5409 | | Iberdrola | 5,8 | -0,17 | 5,8 | 30956 | | Inditex | 42,9 | +0,93 | 42,5 | 1586 | | Repsol | 16,3 | +0,34 | 16,2 | 8416 | | Telefonica | 16,7 | -0,45 | 16,8 | 30894 | | Нидерланды (EUR) | | ING Groep | 6,3 | +3,06 | 6,1 | 34285 | | KPN | 11,6 | +0,87 | 11,5 | 8409 | | Philips Electronics | 21,1 | -0,14 | 21,1 | 4476 | | Норвегия (EUR) | | StatoilHydro | 130,0 | -0,38 | 130,5 | 12879 | | Telenor | 78,1 | +1,63 | 76,8 | 6978 | | Бельгия (EUR) | | Dexia | 4,2 | -0,71 | 4,2 | 4470 | | Fortis | 2,4 | +0,37 | 2,4 | 13909 | | KBC Groep | 29,0 | +1,65 | 28,6 | 1131 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 39,7 | +0,94 | 39,3 | 3 | | Novo Nordisk | 375,3 | -0,21 | 376,1 | 1491 | | Индия (INR) | | Bharti Airtel | 313,8 | +1,78 | 308,3 | 1005 | | DLF | 306,8 | -1,51 | 311,5 | 2403 | | NTPC | 203,7 | +0,64 | 202,4 | 347 | | ONGC | 1106,4 | -0,72 | 1114,5 | 70 | | Reliance Communications | 168,2 | -0,30 | 168,7 | 675 | | Reliance Industries | 993,8 | -0,26 | 996,4 | 638 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 74,3 | -0,34 | 74,5 | 1203 | | Saudi Basic Industries | 85,0 | -0,29 | 85,3 | 1357 | | Saudi Telecom | 43,4 | -0,46 | 43,6 | 500 | | ЮАР (ZAR) | | Anglo Platinum | 73733,0 | -1,91 | 71900,0 | 375 | | MTN Group | 11012,0 | +1,60 | 11100,0 | 6695 | | Sasol | 27509,0 | +2,30 | 27800,0 | 1054 | | Канада (CAD) | | Bank of Nova Scotia | 45,8 | +0,92 | 45,4 | 940 | | Barrick Gold | 38,4 | +3,67 | 37,0 | 2832 | | Canadian Natural Resources | 69,9 | +1,32 | 69,0 | 568 | | EnCana | 33,1 | +1,59 | 32,6 | 944 | | Husky Energy | 26,7 | +0,04 | 26,6 | 1334 | | Imperial Oil | 38,5 | +1,69 | 37,8 | 283 | | Manulife Financial | 19,1 | +0,90 | 19,0 | 1299 | | Potash Corp of Saskatchewan | 112,6 | +2,95 | 109,3 | 578 | | Research In Motion | 70,7 | -1,38 | 71,7 | 604 | | Royal Bank of Canada | 54,0 | +1,68 | 53,1 | 994 | | Suncor Energy | 32,2 | +3,01 | 31,3 | 3099 | | Toronto-Dominion Bank | 63,8 | +1,45 | 62,9 | 896 | | США ($) | | Abbott Labs | 53,91 | +1,05 | 53,35 | 620 | | Agilent Tech | 29,53 | +1,13 | 29,20 | 378 | | Alcoa | 13,37 | +2,37 | 13,06 | 2387 | | Allstate Corp | 28,69 | +1,16 | 28,36 | 451 | | Amer Electric Power | 33,45 | +1,92 | 32,82 | 393 | | Amer Express Co | 37,61 | +2,23 | 36,79 | 1289 | | AIG | 22,59 | +1,94 | 22,16 | 371 | | Amgen | 57,55 | +0,16 | 57,46 | 12672 | | Analog Devices | 27,49 | +2,57 | 26,80 | 665 | | Time Warner Inc | 27,53 | +2,27 | 26,92 | 1029 | | Apple Comp Inc | 196,66 | +1,31 | 194,12 | 11926 | | Applied Materials | 12,24 | +1,41 | 12,07 | 9754 | | Bank of America | 14,60 | +0,83 | 14,48 | 18670 | | Bank of New York | 27,20 | +1,27 | 26,86 | 594 | | Baxter Int | 56,77 | +0,73 | 56,36 | 377 | | BCE Inc | 26,67 | +1,60 | 26,25 | 82 | | Berkshire cl a* | 111,34 | +0,21 | 111,11 | 1 | | Berkshire cl b* | 0,07 | +0,03 | 0,07 | 1879 | | Boeing Co | 59,35 | +2,52 | 57,89 | 888 | | Bristol Myers sq | 24,29 | +1,38 | 23,96 | 850 | | Cardinal Health | 32,67 | +1,27 | 32,26 | 280 | | Carnival | 33,16 | - | 33,16 | 430 | | Caterpillar Inc | 53,82 | +5,99 | 50,78 | 1632 | | ChevronTexaco | 71,76 | +2,32 | 70,13 | 1766 | | Cigna | 33,39 | +0,94 | 33,08 | 437 | | Cisco | 23,95 | +1,92 | 23,50 | 25489 | | Citigroup | 3,20 | +1,59 | 3,15 | 34340 | | Coca-Cola Co | 54,58 | +3,67 | 52,65 | 2300 | | Colgate Palmoliv | 80,20 | +1,40 | 79,09 | 275 | | Costco Wholesale | 58,77 | +1,08 | 58,14 | 951 | | Dow Chemical Co | 27,32 | +4,35 | 26,18 | 1397 | | Du Pont Co | 32,85 | +2,05 | 32,19 | 857 | | Eastman Kodak | 5,90 | +1,03 | 5,84 | 1032 | | Eli Lilly | 35,38 | +1,73 | 34,78 | 948 | | EMC Corp | 17,03 | +1,13 | 16,84 | 1700 | | Emerson Electric | 45,54 | +2,41 | 44,47 | 804 | | Exelon | 44,45 | +1,58 | 43,76 | 514 | | Exxon Mobil | 65,44 | +1,69 | 64,35 | 3643 | | Fannie Mae | 0,99 | - | 0,99 | 555 | | Ford Motor Co | 11,14 | +1,55 | 10,97 | 5941 | | Gap Inc | 19,94 | +1,37 | 19,67 | 667 | | General Elec Co | 15,70 | +0,64 | 15,60 | 8841 | | Goldman Sachs Gr | 152,33 | +0,81 | 151,10 | 1944 | | HJ Heinz Co | 43,82 | +1,53 | 43,16 | 255 | | Halliburton Co | 29,49 | +4,95 | 28,10 | 1608 | | Hewlett-Packard | 48,58 | +2,08 | 47,59 | 1785 | | Home Depot Inc | 28,89 | +1,05 | 28,59 | 1860 | | Honeywell Int | 37,96 | +2,96 | 36,87 | 681 | | Illinois Tool Works | 43,68 | +3,38 | 42,25 | 390 | | Intel Corp | 19,71 | +1,86 | 19,35 | 28103 | | IBM | 123,89 | +1,65 | 121,88 | 808 | | Intl Paper | 23,09 | +2,58 | 22,51 | 756 | | Johnson & Johnson | 63,23 | +1,38 | 62,37 | 1231 | | JP Morgan Chase | 38,43 | +1,94 | 37,70 | 3631 | | Kimberly-Clark | 59,79 | +1,42 | 58,95 | 220 | | Kohls | 49,77 | +1,16 | 49,20 | 576 | | Kroger | 21,33 | +0,95 | 21,13 | 526 | | Lockheed Martin | 75,30 | +1,03 | 74,53 | 374 | | Lowes Cos | 21,88 | +0,55 | 21,76 | 1110 | | Marsh & McLennan | 22,26 | +1,64 | 21,90 | 231 | | McDonalds Corp | 63,31 | +0,62 | 62,92 | 1179 | | Medtronic | 42,62 | +1,99 | 41,79 | 435 | | Merck & Co | 36,83 | +0,66 | 36,59 | 1433 | | Metlife Inc | 34,04 | +1,19 | 33,64 | 973 | | Microsoft | 28,09 | +1,33 | 27,72 | 25731 | | Minnesota Mining | 79,01 | +1,91 | 77,53 | 713 | | Motorola Inc | 6,60 | +0,46 | 6,57 | 2722 | | Occidental Petr | 78,53 | +2,92 | 76,30 | 788 | | Omnicom Group | 35,46 | +2,66 | 34,54 | 415 | | Oracle Corp | 23,56 | +1,90 | 23,12 | 12363 | | Pfizer Inc | 17,96 | +0,67 | 17,84 | 5245 | | Philip Morris | 19,49 | +0,62 | 19,37 | 1234 | | Raytheon Co | 53,53 | +1,40 | 52,79 | 343 | | Tenet Healthcare | 5,08 | +2,42 | 4,96 | 433 | | Texas Instrument | 23,58 | +2,08 | 23,10 | 1248 | | Textron Inc | 18,93 | +1,18 | 18,71 | 280 | | Time Warner Inc | 27,53 | +2,27 | 26,92 | 1029 | | Tyco Int | 34,72 | +2,27 | 33,95 | 379 | | Unisys Corp | 34,86 | +0,26 | 34,77 | 75 | | UPS | 57,68 | +1,87 | 56,62 | 784 | | United Tech | 66,70 | +1,99 | 65,40 | 746 | | Unitedhealth Gr | 32,45 | +0,12 | 32,41 | 843 | | US Bancorp | 23,66 | +0,72 | 23,49 | 1213 | | Verizon Comm | 29,03 | +2,33 | 28,37 | 2839 | | Wal-Mart Stores | 53,45 | +0,98 | 52,93 | 1137 | | Walt Disney Co | 29,91 | +1,46 | 29,48 | 1156 | | Wells Fargo | 26,87 | +1,66 | 26,43 | 4098 | | Xerox Corp | 8,41 | -0,47 | 8,45 | 2339 |
|
