| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 22,5 | +2,64 | 22,0 | 6031 | | Commonwealth Bank of Australia | 54,1 | +2,50 | 52,8 | 4155 | | National Australia Bank | 25,3 | +0,32 | 25,3 | 9729 | | Telstra Corporation | 3,0 | -4,75 | 3,2 | 68269 | | Westfield Group | 11,7 | +1,30 | 11,6 | 13296 | | Westpac Banking | 26,1 | +2,59 | 25,5 | 10323 | | Woodside Petroleum | 44,6 | +2,27 | 43,6 | 2394 | | Woolworths | 26,0 | +0,85 | 25,8 | 2703 | | Япония (JPY) | | Canon | 3850,0 | +3,91 | 3705,0 | 7883 | | Denso | 2581,0 | +3,24 | 2500,0 | 2427 | | East Japan Railway* | 6,0 | +2,03 | 5,9 | 1083 | | Honda Motor | 3180,0 | +2,75 | 3095,0 | 7071 | | Japan Tobacco* | 334,0 | +3,73 | 322,0 | 28 | | JFE Holdings | 3250,0 | +2,69 | 3165,0 | 2009 | | Komatsu* | 1855,0 | +2,88 | 1803,0 | 4665 | | Matsushita Electric Industrial | 1304,0 | +2,11 | 1277,0 | 7868 | | Millea Holdings | 2517,0 | +2,99 | 2444,0 | 3080 | | Mitsubishi Corp | 2282,0 | +3,16 | 2212,0 | 7349 | | Mitsubishi Estate | 1402,0 | +3,55 | 1354,0 | 5542 | | Mitsubishi UFJ Financial Group | 456,0 | +1,33 | 450,0 | 58462 | | Mitsui | 1405,0 | +3,92 | 1352,0 | 9511 | | Mizuho Financial Group* | 0,2 | +2,92 | 0,2 | 76716 | | Nintendo* | 24,5 | +1,07 | 24,2 | 30 | | Nippon Steel | 331,0 | +2,80 | 322,0 | 27188 | | Nippon Telegraph and Telephone* | 4,0 | +1,79 | 3,9 | 1804 | | Nissan Motor | 754,0 | +2,59 | 735,0 | 17932 | | Nomura Holdings | 658,0 | +2,33 | 643,0 | 17944 | | NTT DoCoMo* | 139,9 | +1,52 | 137,8 | 57 | | Sony | 3200,0 | +3,39 | 3095,0 | 8612 | | Sumitomo Mitsui Financial Group* | 2,9 | +0,67 | 2,9 | 9430 | | Takeda Pharmaceutical* | 4000,0 | +1,91 | 3925,0 | 2056 | | Tokyo Electric Power | 2479,0 | +2,48 | 2419,0 | 3558 | | Toyota Motor | 3340,0 | +1,21 | 3300,0 | 14243 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 94,0 | +2,57 | 91,6 | 4421 | | China Communications Construction | 7,4 | +1,79 | 7,3 | 11320 | | China Mobile | 76,3 | +2,42 | 74,5 | 12010 | | China Telecom | 3,3 | +2,79 | 3,2 | 43255 | | CNOOC | 12,2 | +3,74 | 11,8 | 74287 | | Hang Seng Bank | 110,7 | +1,47 | 109,1 | 1155 | | Hutchison Whampoa | 55,1 | +2,32 | 53,9 | 3465 | | Sun Hung Kai Properties | 102,1 | +2,00 | 100,1 | 6741 | | Китай (CHY) | | Aluminum Corporation of China | 12,7 | -0,55 | 12,7 | 9865 | | Bank of China | 4,1 | -0,48 | 4,1 | 20816 | | Bank of Communications | 8,1 | -1,57 | 8,3 | 28922 | | Baoshan Iron&Steel | 8,0 | -0,37 | 8,0 | 53048 | | China CITIC Bank | 6,8 | -1,73 | 6,9 | 22892 | | China Coal Energy | 11,8 | -0,68 | 11,8 | 14119 | | China Construction Bank | 5,6 | -0,88 | 5,7 | 34110 | | China COSCO Holdings | 12,7 | -0,94 | 12,8 | 16312 | | China Life Insurance | 27,7 | -1,39 | 28,1 | 7201 | | China Merchants Bank | 15,7 | -0,32 | 15,8 | 37512 | | China Pacific Insurance | 24,7 | -0,48 | 24,9 | 14878 | | China Petroleum and Chemical | 11,1 | -1,07 | 11,3 | 45069 | | China Shenhua Energy | 29,1 | -1,29 | 29,4 | 13943 | | CITIC Securities | 27,5 | +0,73 | 27,3 | 54962 | | Daqin Railway | 9,5 | +0,11 | 9,5 | 14550 | | Haitong Securities | 17,5 | +0,46 | 17,4 | 67395 | | ICBC | 4,9 | -0,61 | 4,9 | 48481 | | PetroChina | 12,9 | -0,69 | 13,0 | 14907 | | Ping An Insurance | 49,1 | -2,00 | 50,1 | 19112 | | Корея (KRW) | | POSCO* | 551,0 | +3,38 | 533,0 | 212 | | Samsung Electronics* | 773,0 | +1,71 | 760,0 | 232 | | Франция (EUR) | | Air Liquide | 84,3 | -1,37 | 85,5 | 728 | | Alstom | 48,1 | +0,73 | 47,7 | 1197 | | Axa | 15,2 | -1,49 | 15,4 | 7044 | | BNP Paribas | 54,0 | +1,64 | 53,1 | 3941 | | Carrefour | 34,1 | -2,39 | 34,9 | 2582 | | Saint Gobain | 33,5 | -1,24 | 33,9 | 1555 | | Credit Agricole | 10,8 | +0,65 | 10,8 | 5553 | | Electricite de France | 38,0 | -0,33 | 38,1 | 1206 | | France Telecom | 17,0 | -0,70 | 17,1 | 5971 | | Groupe Danone | 43,2 | -1,13 | 43,7 | 1705 | | Lafarge | 50,4 | - | 50,4 | 1079 | | L'Oreal | 75,5 | -0,67 | 76,0 | 537 | | LVMH | 80,1 | +0,67 | 79,6 | 953 | | Sanofi-Aventis | 54,1 | -1,04 | 54,7 | 3140 | | Schneider Electric | 80,9 | -0,42 | 81,2 | 1152 | | Societe Generale | 40,5 | +2,07 | 39,7 | 4085 | | Total | 42,7 | -0,73 | 43,0 | 4278 | | Veolia Environnement | 24,3 | +0,39 | 24,2 | 1528 | | Vinci | 38,7 | -0,53 | 38,9 | 1348 | | Vivendi | 18,6 | -0,80 | 18,7 | 3810 | | Великобритания (GBp) | | Aviva | 381,0 | +0,50 | 379,1 | 5376 | | BAE Systems | 369,2 | +0,85 | 366,4 | 19443 | | Barclays | 319,0 | +1,28 | 312,3 | 63082 | | BG Group | 1181,0 | -0,85 | 1183,0 | 3937 | | BHP Billiton | 2038,7 | -0,22 | 2029,0 | 6518 | | BP | 580,5 | -0,02 | 581,3 | 22614 | | British American Tobacco | 2202,5 | -1,12 | 2225,0 | 2961 | | BT Group | 118,4 | -0,34 | 118,6 | 20353 | | Diageo | 1062,0 | -1,03 | 1071,0 | 4174 | | ENRC | 1065,0 | +3,00 | 1034,0 | 2545 | | GlaxoSmithKline | 1204,8 | -2,55 | 1235,0 | 14935 | | HSBC | 693,5 | +1,13 | 691,0 | 30917 | | Imperial Tobacco | 2056,0 | -1,15 | 2080,0 | 2006 | | Lloyds TSB | 50,5 | +2,28 | 50,5 | 258247 | | National Grid | 646,7 | -1,23 | 650,0 | 4264 | | Prudential | 616,1 | +1,32 | 604,0 | 4439 | | Reckitt Benckiser | 3481,1 | -0,11 | 3484,0 | 1487 | | Rio Tinto | 3481,6 | +1,57 | 3414,0 | 6117 | | Royal Bank of Scotland | 34,8 | +3,62 | 34,5 | 124064 | | Tesco | 422,6 | -1,20 | 427,7 | 13052 | | Xstrata | 1101,1 | +0,41 | 1087,5 | 11424 | | Германия (EUR) | | BASF | 41,8 | -0,62 | 42,1 | 2388 | | Daimler | 31,4 | -2,79 | 32,3 | 7389 | | Deutsche Post | 12,3 | +0,08 | 12,3 | 3080 | | Munchener Ruckversicherungs Gesellschaft | 111,9 | +0,72 | 111,1 | 993 | | SAP | 32,5 | -1,17 | 32,9 | 2661 | | ThyssenKrupp | 24,0 | -0,54 | 24,1 | 2071 | | Volkswagen | 65,0 | +2,96 | 63,2 | 537 | | Финляндия (EUR) | | Fortum | 18,8 | -0,21 | 18,8 | 1385 | | Nokia | 9,9 | -0,05 | 9,9 | 13541 | | Швейцария (CHF) | | Credit Suisse | 48,1 | +1,61 | 47,3 | 6728 | | Nestle | 52,4 | -0,57 | 52,7 | 6100 | | Novartis | 59,1 | -1,34 | 59,9 | 6567 | | Richemont | 36,7 | -0,78 | 37,0 | 1369 | | Roche Holding | 181,7 | -1,25 | 184,0 | 3655 | | Swiss Reinsurance | 49,5 | +1,64 | 48,7 | 2188 | | Syngenta | 283,7 | +0,28 | 282,9 | 305 | | UBS | 14,8 | +1,10 | 14,6 | 13915 | | Zurich Financial Services | 255,4 | +0,27 | 254,7 | 983 | | Швеция (SEK) | | ABB | 144,4 | +0,28 | 144,0 | 2789 | | Hennes & Mauritz | 436,0 | -1,80 | 444,0 | 2195 | | Nordea Bank | 69,5 | +1,91 | 68,2 | 8883 | | Ericsson | 72,4 | -0,55 | 72,8 | 8685 | | TeliaSonera | 49,9 | -0,20 | 50,0 | 7521 | | Volvo | 61,3 | -0,65 | 61,7 | 271 | | Италия (EUR) | | Assicurazioni Generali | 16,9 | +0,47 | 16,9 | 4323 | | Enel | 4,0 | +0,06 | 4,0 | 32228 | | ENI | 17,0 | -0,29 | 17,1 | 10142 | | Intesa SanPaolo | 2,7 | -0,19 | 2,7 | 38346 | | Telecom Italia | 1,1 | -2,71 | 1,1 | 92407 | | Tenaris | 17,4 | +1,22 | 17,2 | 5262 | | UniCredit | 2,0 | -1,16 | 2,0 | 198223 | | Испания (EUR) | | Banco Bilbao | 10,1 | -1,03 | 10,2 | 19638 | | Banco Santander | 9,9 | -1,97 | 10,1 | 41021 | | Endesa | 21,8 | +0,28 | 21,8 | 276 | | Iberdrola Renovables | 3,1 | -0,13 | 3,1 | 6999 | | Iberdrola | 6,0 | -0,59 | 6,1 | 18589 | | Inditex | 42,6 | -2,49 | 43,7 | 1317 | | Repsol | 17,0 | -0,56 | 17,1 | 7006 | | Telefonica | 17,3 | -0,91 | 17,5 | 17353 | | Нидерланды (EUR) | | ING Groep | 6,9 | +1,23 | 6,8 | 21641 | | KPN | 11,7 | -0,68 | 11,8 | 3971 | | Philips Electronics | 22,3 | +1,04 | 22,1 | 4805 | | Норвегия (EUR) | | StatoilHydro | 135,8 | +0,97 | 134,5 | 8577 | | Telenor | 77,0 | +2,39 | 75,2 | 3771 | | Бельгия (EUR) | | Dexia | 4,0 | +0,22 | 4,0 | 2002 | | Fortis | 2,6 | +0,70 | 2,6 | 8411 | | KBC Groep | 33,5 | +1,12 | 33,2 | 661 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 41,4 | +1,37 | 40,8 | 2 | | Novo Nordisk | 395,2 | -0,10 | 395,6 | 947 | | Индия (INR) | | Bharti Airtel | 276,9 | -0,50 | 278,3 | 837 | | DLF | 285,1 | -2,13 | 291,3 | 2344 | | NTPC | 202,3 | +0,25 | 201,8 | 947 | | ONGC | 1105,9 | +0,02 | 1105,7 | 105 | | Reliance Communications | 160,4 | -0,87 | 161,8 | 490 | | Reliance Industries | 978,9 | -0,54 | 984,3 | 600 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 77,5 | - | 77,5 | 628 | | Saudi Basic Industries | 89,0 | - | 89,0 | 472 | | Saudi Telecom | 44,1 | +0,23 | 44,0 | 967 | | ЮАР (ZAR) | | Anglo Platinum | 74440,0 | -2,45 | 72199,0 | 222 | | MTN Group | 11051,0 | -0,90 | 11050,0 | 3325 | | Sasol | 28642,0 | +1,30 | 28642,0 | 1609 | | Канада (CAD) | | Bank of Nova Scotia | 47,7 | -0,25 | 47,8 | 921 | | Barrick Gold | 40,1 | -2,24 | 41,0 | 1410 | | Canadian Natural Resources | 72,4 | -0,14 | 72,5 | 558 | | EnCana | 34,0 | -2,18 | 34,8 | 1735 | | Husky Energy | 27,5 | -0,25 | 27,6 | 390 | | Imperial Oil | 39,9 | -0,42 | 40,1 | 141 | | Manulife Financial | 19,4 | -0,41 | 19,7 | 1412 | | Potash Corp of Saskatchewan | 118,3 | -1,43 | 120,0 | 341 | | Research In Motion | 72,2 | -2,45 | 74,0 | 724 | | Royal Bank of Canada | 56,4 | -1,19 | 57,1 | 1197 | | США ($) | | Abbott Labs | 54,31 | -0,13 | 54,38 | 438 | | Agilent Tech | 31,00 | -0,64 | 31,20 | 272 | | Alcoa | 13,51 | -0,15 | 13,53 | 1742 | | Allstate Corp | 31,29 | +0,22 | 31,22 | 289 | | Amer Electric Power | 33,87 | -0,29 | 33,97 | 287 | | Amer Express Co | 38,95 | -0,28 | 39,06 | 732 | | AIG | 28,03 | +5,65 | 26,53 | 1488 | | Amgen | 56,97 | -0,71 | 57,38 | 2872 | | Analog Devices | 29,73 | -0,07 | 29,75 | 431 | | Time Warner Inc | 29,40 | -0,14 | 29,44 | 632 | | Apple Comp Inc | 199,65 | -1,00 | 201,67 | 7462 | | Applied Materials | 12,42 | -0,20 | 12,50 | 10327 | | Bank of America | 16,17 | +1,83 | 15,88 | 11482 | | Bank of New York | 28,45 | -0,73 | 28,66 | 587 | | Baxter Int | 57,24 | -0,52 | 57,54 | 394 | | BCE Inc | 28,08 | +0,04 | 28,07 | 76 | | Berkshire cl a* | 119,86 | +1,79 | 117,75 | 1 | | Berkshire cl b* | 0,08 | +1,50 | 0,08 | 2225 | | Boeing Co | 63,93 | +0,53 | 63,59 | 618 | | Bristol Myers sq | 24,74 | -0,84 | 24,95 | 883 | | Cardinal Health | 33,59 | -0,71 | 33,83 | 195 | | Carnival | 34,17 | +0,83 | 33,89 | 344 | | Caterpillar Inc | 58,51 | +0,45 | 58,25 | 955 | | ChevronTexaco | 73,21 | -1,13 | 74,05 | 1027 | | Cigna | 33,35 | +1,68 | 32,80 | 536 | | Cisco | 24,25 | -0,45 | 24,36 | 12882 | | Citigroup | 3,44 | +0,58 | 3,42 | 14937 | | Coca-Cola Co | 55,49 | -0,41 | 55,72 | 915 | | Colgate Palmoliv | 81,80 | +0,06 | 81,75 | 204 | | Costco Wholesale | 60,84 | -0,49 | 61,14 | 863 | | Dow Chemical Co | 29,38 | +0,51 | 29,23 | 612 | | Du Pont Co | 34,09 | +0,18 | 34,03 | 758 | | Eastman Kodak | 5,95 | -0,67 | 5,99 | 482 | | Eli Lilly | 34,53 | +0,85 | 34,24 | 607 | | EMC Corp | 17,75 | -0,34 | 17,81 | 792 | | Emerson Electric | 47,98 | -0,21 | 48,08 | 499 | | Exelon | 44,78 | -0,22 | 44,88 | 385 | | Exxon Mobil | 65,43 | -0,67 | 65,87 | 1877 | | Fannie Mae | 1,02 | - | 1,02 | 654 | | Ford Motor Co | 11,25 | -0,35 | 11,29 | 3087 | | Gap Inc | 19,86 | +0,05 | 19,85 | 537 | | General Elec Co | 16,26 | +0,56 | 16,17 | 3878 | | Goldman Sachs Gr | 156,24 | +0,04 | 156,18 | 793 | | HJ Heinz Co | 45,95 | -0,09 | 45,99 | 201 | | Halliburton Co | 31,14 | -2,04 | 31,79 | 1144 | | Hewlett-Packard | 50,39 | -0,79 | 50,79 | 1443 | | Home Depot Inc | 30,31 | +0,53 | 30,15 | 1318 | | Honeywell Int | 40,25 | +0,07 | 40,22 | 298 | | Illinois Tool Works | 46,60 | -0,34 | 46,76 | 171 | | Intel Corp | 20,72 | -0,48 | 20,82 | 17091 | | IBM | 126,95 | -0,19 | 127,19 | 759 | | Intl Paper | 23,80 | -1,86 | 24,25 | 670 | | Johnson&Johnson | 63,71 | -0,16 | 63,81 | 1060 | | J P Morgan Chase | 40,67 | +1,60 | 40,03 | 3298 | | Kimberly-Clark | 59,89 | -0,60 | 60,25 | 191 | | Kohls | 51,28 | -0,89 | 51,74 | 409 | | Kroger | 22,08 | -0,05 | 22,09 | 473 | | Lockheed Martin | 76,85 | -0,47 | 77,21 | 232 | | Lowes Cos | 22,98 | -0,65 | 23,13 | 2425 | | Marsh & McLennan | 22,74 | -0,22 | 22,79 | 175 | | McDonalds Corp | 64,77 | +0,05 | 64,74 | 522 | | Medtronic | 43,71 | +0,02 | 43,70 | 429 | | Merck & Co | 37,00 | -1,31 | 37,49 | 1589 | | Metlife Inc | 35,07 | +0,11 | 35,03 | 654 | | Microsoft | 28,75 | -0,07 | 28,77 | 14837 | | Minnesota Mining | 80,85 | -0,82 | 81,52 | 352 | | Motorola Inc | 6,90 | -1,57 | 7,01 | 2489 | | Occidental Petr | 80,12 | -1,71 | 81,51 | 513 | | Omnicom Group | 37,11 | +0,11 | 37,07 | 235 | | Oracle Corp | 24,67 | +1,42 | 24,32 | 16903 | | Pfizer Inc | 18,09 | +0,56 | 17,99 | 5632 | | Philip Morris | 20,14 | -0,10 | 20,16 | 1134 | | Raytheon Co | 55,95 | +0,74 | 55,54 | 305 | | Tenet Healthcare | 5,57 | -0,36 | 5,59 | 563 | | Texas Instrument | 24,69 | -1,28 | 25,01 | 677 | | Textron Inc | 20,00 | +1,63 | 19,68 | 328 | | Time Warner Inc | 29,40 | -0,14 | 29,44 | 632 | | Tyco Int | 35,71 | +0,28 | 35,61 | 166 | | Unisys Corp | 35,85 | -0,11 | 35,89 | 29 | | UPS | 57,74 | -0,12 | 57,81 | 311 | | United Tech | 68,53 | +0,01 | 68,52 | 501 | | Unitedhealth Gr | 32,82 | +2,76 | 31,94 | 2550 | | US Bancorp | 24,60 | +1,91 | 24,14 | 1024 | | Verizon Comm | 29,02 | - | 29,02 | 1051 | | Wal-Mart Stores | 53,52 | +0,06 | 53,49 | 1175 | | Walt Disney Co | 31,29 | +0,19 | 31,23 | 876 | | Wells Fargo | 27,87 | +1,83 | 27,37 | 3050 | | Xerox Corp | 9,28 | +0,87 | 9,20 | 1397 |
|
