| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 22,1 | -0,09 | 22,1 | 8922 | | Commonwealth Bank of Australia | 53,0 | -0,34 | 53,2 | 3948 | | National Australia Bank | 26,0 | +0,15 | 25,9 | 7474 | | Telstra Corporation | 3,1 | +0,97 | 3,1 | 55399 | | Westfield Group | 11,6 | -0,94 | 11,8 | 19356 | | Westpac Banking | 25,4 | -0,16 | 25,4 | 9317 | | Woodside Petroleum | 43,8 | -0,50 | 44,0 | 1798 | | Woolworths | 26,1 | -0,23 | 26,1 | 3865 | | Япония (JPY) | | Canon | 3720,0 | +0,27 | 3710,0 | 3775 | | Denso | 2523,0 | -1,56 | 2563,0 | 1987 | | East Japan Railway* | 6,0 | -1,64 | 6,1 | 970 | | Honda Motor | 3130,0 | -0,32 | 3140,0 | 6862 | | Japan Tobacco* | 328,5 | +1,08 | 325,0 | 20 | | JFE Holdings | 3230,0 | -0,92 | 3260,0 | 2305 | | Komatsu* | 1840,0 | +0,55 | 1830,0 | 5575 | | Matsushita Electric Industrial | 1306,0 | -0,53 | 1313,0 | 7707 | | Millea Holdings | 2495,0 | +0,40 | 2485,0 | 1995 | | Mitsubishi Corp | 2250,0 | -1,27 | 2279,0 | 6436 | | Mitsubishi Estate | 1415,0 | -1,05 | 1430,0 | 3908 | | Mitsubishi UFJ Financial Group | 456,0 | +1,11 | 451,0 | 71946 | | Mitsui | 1396,0 | -0,50 | 1403,0 | 9197 | | Mizuho Financial Group* | 0,2 | - | 0,2 | 84191 | | Nintendo* | 24,5 | -0,81 | 24,7 | 21 | | Nippon Steel | 330,0 | -0,60 | 332,0 | 23273 | | Nippon Telegraph and Telephone* | 4,0 | -1,00 | 4,0 | 2187 | | Nissan Motor | 751,0 | +0,81 | 745,0 | 16015 | | Nomura Holdings | 659,0 | - | 659,0 | 19404 | | NTT DoCoMo* | 140,0 | -0,21 | 140,3 | 51 | | Sony | 3130,0 | +0,32 | 3120,0 | 4836 | | Sumitomo Mitsui Financial Group* | 2,9 | +0,14 | 2,9 | 9325 | | Takeda Pharmaceutical* | 3960,0 | -0,38 | 3975,0 | 1672 | | Tokyo Electric Power | 2455,0 | -1,09 | 2482,0 | 1969 | | Toyota Motor | 3360,0 | -0,59 | 3380,0 | 13338 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 94,5 | -1,31 | 95,7 | 2437 | | China Communications Construction | 7,5 | -1,57 | 7,6 | 8861 | | China Mobile | 76,7 | -0,13 | 76,8 | 10870 | | China Telecom | 3,4 | -0,30 | 3,4 | 27162 | | CNOOC | 12,2 | -0,81 | 12,3 | 42401 | | Hang Seng Bank | 110,2 | +0,27 | 109,9 | 812 | | Hutchison Whampoa | 54,8 | -1,97 | 55,9 | 2502 | | Sun Hung Kai Properties | 102,9 | - | 102,9 | 4488 | | Китай (CHY) | | Aluminum Corporation of China | 12,7 | +1,52 | 12,5 | 9308 | | Bank of China | 4,1 | +0,49 | 4,1 | 25551 | | Bank of Communications | 8,3 | +0,98 | 8,2 | 23929 | | Baoshan Iron&Steel | 8,0 | +2,43 | 7,8 | 82062 | | China CITIC Bank | 6,9 | +2,06 | 6,8 | 26850 | | China Coal Energy | 11,8 | +1,37 | 11,7 | 8726 | | China Construction Bank | 5,7 | +1,43 | 5,6 | 44002 | | China COSCO Holdings | 12,8 | +1,42 | 12,6 | 14749 | | China Life Insurance | 28,1 | +2,41 | 27,4 | 7945 | | China Merchants Bank | 15,8 | +1,41 | 15,6 | 39008 | | China Pacific Insurance | 24,9 | +1,06 | 24,6 | 13282 | | China Petroleum and Chemical | 11,3 | +1,53 | 11,1 | 63594 | | China Shenhua Energy | 29,4 | +0,86 | 29,2 | 12699 | | CITIC Securities | 27,3 | +0,26 | 27,3 | 42997 | | Daqin Railway | 9,5 | +0,53 | 9,5 | 15765 | | Haitong Securities | 17,4 | - | 17,4 | 51495 | | ICBC | 4,9 | +1,03 | 4,9 | 67716 | | PetroChina | 13,0 | +1,09 | 12,9 | 20743 | | Ping An Insurance | 50,1 | +0,36 | 49,9 | 15650 | | Корея (KRW) | | POSCO* | 543,0 | -1,09 | 549,0 | 214 | | Samsung Electronics* | 775,0 | -0,51 | 779,0 | 145 | | Франция (EUR) | | Air Liquide | 84,4 | +0,40 | 84,0 | 895 | | Alstom | 47,4 | +0,34 | 47,2 | 1427 | | Axa | 15,6 | +0,55 | 15,6 | 7405 | | BNP Paribas | 52,3 | +2,15 | 51,2 | 5138 | | Carrefour | 35,6 | +0,73 | 35,4 | 1970 | | Saint Gobain | 34,0 | +1,76 | 33,4 | 2752 | | Credit Agricole | 10,5 | -2,27 | 10,8 | 5663 | | Electricite de France | 38,4 | -1,73 | 39,0 | 2751 | | France Telecom | 17,0 | +0,92 | 16,8 | 6217 | | Groupe Danone | 43,0 | +1,30 | 42,5 | 3613 | | Lafarge | 50,8 | +0,20 | 50,7 | 1294 | | L'Oreal | 75,1 | +1,13 | 74,3 | 933 | | LVMH | 79,6 | +1,16 | 78,7 | 1386 | | Sanofi-Aventis | 54,4 | +1,02 | 53,9 | 2656 | | Schneider Electric | 79,7 | +3,85 | 76,7 | 2217 | | Societe Generale | 39,0 | -7,20 | 42,0 | 11880 | | Total | 43,0 | +0,87 | 42,6 | 4839 | | Veolia Environnement | 24,0 | +0,48 | 23,9 | 1141 | | Vinci | 38,8 | +0,35 | 38,6 | 1428 | | Vivendi | 18,3 | -0,14 | 18,4 | 3772 | | Великобритания (GBp) | | Aviva | 374,9 | -0,50 | 376,8 | 5971 | | BAE Systems | 364,0 | +4,30 | 349,0 | 23723 | | Barclays | 308,3 | +1,98 | 302,3 | 64587 | | BG Group | 1182,5 | +2,03 | 1159,0 | 6244 | | BHP Billiton | 2016,0 | +1,92 | 1978,0 | 8861 | | BP | 577,1 | +0,79 | 572,6 | 21342 | | British American Tobacco | 2170,0 | +1,24 | 2143,5 | 2263 | | BT Group | 115,8 | -1,19 | 117,2 | 86745 | | Diageo | 1061,0 | +1,05 | 1050,0 | 3850 | | ENRC | 1003,0 | +3,08 | 1006,0 | 2420 | | GlaxoSmithKline | 1243,5 | -0,12 | 1245,0 | 7148 | | HSBC | 685,0 | +0,59 | 681,0 | 19890 | | Imperial Tobacco | 2035,0 | +1,75 | 2000,0 | 2674 | | Lloyds TSB | 50,7 | +0,22 | 50,6 | 190614 | | National Grid | 636,5 | -0,24 | 638,0 | 3159 | | Prudential | 601,0 | -0,41 | 603,5 | 4598 | | Reckitt Benckiser | 3445,0 | +2,47 | 3362,0 | 2234 | | Rio Tinto | 3441,0 | +1,21 | 3400,0 | 5887 | | Royal Bank of Scotland | 33,9 | -0,47 | 33,9 | 51002 | | Standard Chartered | 1508,0 | +1,21 | 1490,0 | 4875 | | Tesco | 430,0 | +0,57 | 427,6 | 13424 | | Vodafone | 141,7 | +1,29 | 139,9 | 90342 | | Xstrata | 1086,0 | +2,21 | 1062,5 | 13121 | | Германия (EUR) | | Allianz | 82,6 | +0,72 | 82,0 | 2523 | | BASF | 42,0 | +1,10 | 41,6 | 3153 | | BMW | 29,4 | -0,68 | 29,6 | 4277 | | Daimler | 31,5 | -4,68 | 33,0 | 31301 | | Deutsche Bank | 47,3 | +1,23 | 46,7 | 6918 | | Deutsche Post | 12,3 | +0,66 | 12,2 | 3944 | | Deutsche Telekom | 9,7 | +1,12 | 9,6 | 15931 | | Munchener Ruckversicherungs Gesellschaft | 110,3 | +0,46 | 109,8 | 703 | | RWE | 65,1 | +0,76 | 64,6 | 1622 | | SAP | 32,4 | +0,08 | 32,4 | 3251 | | Siemens | 65,2 | +1,35 | 64,3 | 3353 | | ThyssenKrupp | 23,9 | +0,95 | 23,6 | 3054 | | Volkswagen | 64,0 | -0,94 | 64,6 | 308 | | Финляндия (EUR) | | Fortum | 18,7 | +1,13 | 18,5 | 1482 | | Nokia | 9,9 | +0,82 | 9,8 | 15199 | | Швейцария (CHF) | | Credit Suisse | 47,6 | -0,67 | 47,9 | 6971 | | Nestle | 51,5 | +0,68 | 51,1 | 8496 | | Novartis | 59,0 | +0,77 | 58,6 | 7517 | | Richemont | 36,8 | +1,91 | 36,1 | 3439 | | Roche Holding | 182,3 | +0,61 | 181,2 | 1531 | | Swiss Reinsurance | 48,1 | +2,76 | 46,8 | 4020 | | Syngenta | 283,2 | +0,28 | 282,4 | 235 | | UBS | 14,7 | +0,76 | 14,6 | 15224 | | Zurich Financial Services | 251,5 | +1,21 | 248,5 | 1115 | | Швеция (SEK) | | ABB | 141,9 | +7,09 | 132,5 | 12203 | | Hennes & Mauritz | 437,4 | +0,44 | 435,5 | 1068 | | Nordea Bank | 67,9 | +0,22 | 67,8 | 7385 | | Ericsson | 72,5 | -0,96 | 73,2 | 8823 | | TeliaSonera | 49,5 | -0,20 | 49,6 | 11470 | | Volvo | 61,2 | -0,41 | 61,4 | 379 | | Италия (EUR) | | Assicurazioni Generali | 16,9 | +0,12 | 16,9 | 5945 | | Enel | 4,0 | +0,83 | 3,9 | 43037 | | ENI | 17,1 | +0,95 | 16,9 | 12493 | | Intesa SanPaolo | 2,7 | -0,93 | 2,7 | 59656 | | Telecom Italia | 1,1 | +2,32 | 1,1 | 100988 | | Tenaris | 17,0 | +1,37 | 16,8 | 4676 | | UniCredit | 2,0 | -1,02 | 2,0 | 302719 | | Испания (EUR) | | Banco Bilbao | 10,2 | +0,25 | 10,2 | 24271 | | Banco Santander | 10,0 | +0,81 | 9,9 | 49721 | | Endesa | 21,3 | -0,65 | 21,4 | 422 | | Iberdrola Renovables | 3,1 | -0,51 | 3,1 | 6314 | | Iberdrola | 6,0 | +0,60 | 6,0 | 23109 | | Inditex | 42,4 | -1,45 | 43,1 | 2211 | | Repsol | 17,0 | +1,31 | 16,7 | 6214 | | Telefonica | 17,4 | +1,57 | 17,2 | 24890 | | Нидерланды (EUR) | | ING Groep | 6,9 | +1,13 | 6,8 | 24108 | | KPN | 11,7 | +0,99 | 11,6 | 5227 | | Philips Electronics | 22,2 | +1,55 | 21,9 | 5932 | | Норвегия (EUR) | | StatoilHydro | 133,0 | +1,14 | 131,5 | 11643 | | Telenor | 75,1 | -0,53 | 75,5 | 4093 | | Бельгия (EUR) | | Dexia | 4,0 | -0,73 | 4,0 | 2105 | | Fortis | 2,6 | -0,97 | 2,6 | 7996 | | KBC Groep | 32,6 | +1,28 | 32,1 | 912 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 40,9 | -0,63 | 41,2 | 1 | | Novo Nordisk | 394,9 | +0,48 | 393,0 | 570 | | Индия (INR) | | Bharti Airtel | 281,1 | +0,72 | 279,1 | 1513 | | DLF | 303,8 | -0,62 | 305,7 | 2232 | | NTPC | 205,1 | +1,54 | 202,0 | 414 | | ONGC | 1099,2 | -0,01 | 1099,3 | 73 | | Reliance Communications | 167,5 | -1,79 | 170,5 | 448 | | Reliance Industries | 997,4 | -3,35 | 1032,0 | 1146 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 77,0 | +0,65 | 76,5 | 1387 | | Saudi Basic Industries | 88,5 | +0,28 | 88,3 | 1900 | | Saudi Telecom | 43,6 | - | 43,7 | 874 | | ЮАР (ZAR) | | Anglo Platinum | 74600,0 | +1,50 | 74600,0 | 202 | | MTN Group | 11102,0 | +2,71 | 11175,0 | 4454 | | Sasol | 27987,0 | +0,90 | 28150,0 | 1751 | | Канада (CAD) | | Bank of Nova Scotia | 48,3 | +0,62 | 48,0 | 634 | | Barrick Gold | 41,0 | +3,43 | 39,7 | 3060 | | Canadian Natural Resources | 72,6 | +0,60 | 72,2 | 465 | | EnCana | 34,8 | +0,84 | 34,6 | 833 | | Husky Energy | 27,6 | - | 27,6 | 353 | | Imperial Oil | 40,1 | -0,69 | 40,4 | 269 | | Manulife Financial | 19,5 | -0,05 | 19,5 | 1323 | | Potash Corp of Saskatchewan | 119,4 | +0,08 | 119,3 | 379 | | Research In Motion | 74,2 | +0,92 | 73,6 | 462 | | Royal Bank of Canada | 56,7 | +0,48 | 56,5 | 921 | | Suncor Energy | 31,5 | +0,10 | 31,5 | 1613 | | Toronto-Dominion Bank | 66,2 | +0,08 | 66,2 | 861 | | США ($) | | Abbott Labs | 54,89 | +0,26 | 54,75 | 735 | | Agilent Tech | 30,86 | +0,75 | 30,63 | 232 | | Alcoa | 13,46 | -1,03 | 13,60 | 1931 | | Allstate Corp | 30,99 | +0,98 | 30,69 | 551 | | Amer Electric Power | 33,60 | +0,15 | 33,55 | 213 | | Amer Express Co | 38,90 | -0,38 | 39,05 | 470 | | AIG | 26,62 | -1,04 | 26,90 | 636 | | Amgen | 57,28 | +0,13 | 57,20 | 2241 | | Analog Devices | 29,52 | +4,02 | 28,38 | 1355 | | Time Warner Inc | 28,93 | -0,07 | 28,95 | 485 | | Apple Comp Inc | 203,42 | +0,43 | 202,55 | 7686 | | Applied Materials | 12,46 | -4,08 | 12,99 | 24403 | | Bank of America | 15,83 | +1,09 | 15,66 | 15305 | | Bank of New York | 27,48 | -0,83 | 27,71 | 306 | | Baxter Int | 57,38 | -0,47 | 57,65 | 314 | | BCE Inc | 28,01 | +0,97 | 27,74 | 57 | | Berkshire cl a* | 114,00 | -0,44 | 114,50 | 1 | | Berkshire cl b* | 0,08 | -0,30 | 0,08 | 941 | | Boeing Co | 62,41 | +0,95 | 61,82 | 431 | | Bristol Myers sq | 24,73 | +0,90 | 24,51 | 775 | | Cardinal Health | 33,80 | +0,15 | 33,75 | 237 | | Carnival | 33,80 | -0,62 | 34,01 | 391 | | Caterpillar Inc | 57,59 | +0,16 | 57,50 | 750 | | ChevronTexaco | 72,63 | -0,29 | 72,84 | 928 | | Cigna | 33,29 | +0,30 | 33,19 | 349 | | Cisco | 24,10 | +0,10 | 24,07 | 17582 | | Citigroup | 3,43 | +0,59 | 3,41 | 22683 | | Coca-Cola Co | 55,71 | +0,69 | 55,33 | 944 | | Colgate Palmoliv | 81,93 | +0,90 | 81,20 | 232 | | Costco Wholesale | 60,90 | -0,25 | 61,05 | 822 | | Dow Chemical Co | 28,78 | +0,14 | 28,74 | 472 | | Du Pont Co | 33,51 | +1,15 | 33,13 | 628 | | Eastman Kodak | 6,01 | -0,66 | 6,05 | 244 | | Eli Lilly | 34,43 | +0,12 | 34,39 | 276 | | EMC Corp | 17,70 | +1,72 | 17,40 | 2022 | | Emerson Electric | 47,40 | +0,49 | 47,17 | 477 | | Exelon | 44,18 | +0,43 | 43,99 | 334 | | Exxon Mobil | 65,72 | -0,06 | 65,76 | 2085 | | Fannie Mae | 1,00 | -3,85 | 1,04 | 2051 | | Ford Motor Co | 11,40 | -0,78 | 11,49 | 2898 | | Gap Inc | 19,93 | +0,15 | 19,90 | 459 | | General Elec Co | 16,14 | -0,06 | 16,15 | 4336 | | Goldman Sachs Gr | 155,58 | -1,07 | 157,26 | 1088 | | HJ Heinz Co | 45,55 | +1,18 | 45,02 | 352 | | Halliburton Co | 31,27 | +0,61 | 31,08 | 874 | | Hewlett-Packard | 50,63 | +1,02 | 50,12 | 2537 | | Home Depot Inc | 30,04 | +0,07 | 30,02 | 1823 | | Honeywell Int | 39,63 | +1,38 | 39,09 | 498 | | Illinois Tool Works | 46,08 | +1,39 | 45,45 | 418 | | Intel Corp | 20,68 | +0,07 | 20,66 | 19839 | | IBM | 127,13 | +0,63 | 126,33 | 603 | | Intl Paper | 24,22 | +2,15 | 23,71 | 549 | | Johnson&Johnson | 64,47 | +0,77 | 63,98 | 664 | | J P Morgan Chase | 40,26 | +0,55 | 40,04 | 2402 | | Kimberly-Clark | 60,02 | +1,13 | 59,35 | 142 | | Kohls | 50,90 | -0,61 | 51,21 | 221 | | Kroger | 21,93 | +0,92 | 21,73 | 571 | | Lockheed Martin | 76,63 | +0,34 | 76,37 | 153 | | Lowes Cos | 22,94 | -0,48 | 23,05 | 931 | | Marsh & McLennan | 22,90 | +0,53 | 22,78 | 324 | | McDonalds Corp | 64,23 | -0,05 | 64,26 | 477 | | Medtronic | 43,62 | +0,35 | 43,47 | 340 | | Merck & Co | 37,18 | -0,43 | 37,34 | 901 | | Metlife Inc | 34,88 | +0,03 | 34,87 | 471 | | Microsoft | 28,69 | +0,36 | 28,59 | 14483 | | Minnesota Mining | 80,16 | +0,02 | 80,14 | 278 | | Motorola Inc | 7,02 | -1,27 | 7,11 | 1354 | | Occidental Petr | 79,88 | -1,31 | 80,94 | 525 | | Omnicom Group | 37,21 | +2,37 | 36,35 | 369 | | Oracle Corp | 24,17 | -0,04 | 24,18 | 10017 | | Pfizer Inc | 17,62 | -0,28 | 17,67 | 3376 | | Philip Morris | 19,96 | +0,91 | 19,78 | 689 | | Raytheon Co | 55,27 | +1,38 | 54,52 | 700 | | Tenet Healthcare | 5,57 | +0,36 | 5,55 | 473 | | Texas Instrument | 24,58 | -0,53 | 24,71 | 1002 | | Textron Inc | 19,49 | +2,26 | 19,06 | 264 | | Time Warner Inc | 28,93 | -0,07 | 28,95 | 485 | | Tyco Int | 35,34 | +0,08 | 35,31 | 164 | | Unisys Corp | 35,46 | -0,14 | 35,51 | 34 | | UPS | 57,26 | -0,43 | 57,51 | 331 | | United Tech | 67,84 | +0,73 | 67,35 | 384 | | Unitedhealth Gr | 32,84 | +0,89 | 32,55 | 962 | | US Bancorp | 23,74 | +0,04 | 23,73 | 638 | | Verizon Comm | 28,97 | -0,58 | 29,14 | 1064 | | Wal-Mart Stores | 53,35 | -1,31 | 54,06 | 3117 | | Walt Disney Co | 30,98 | +0,39 | 30,86 | 1089 | | Wells Fargo | 27,30 | -0,11 | 27,33 | 2204 | | Xerox Corp | 9,03 | +1,23 | 8,92 | 1132 |
|
