| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 22,5 | -0,92 | 22,7 | 10143 | | Commonwealth Bank of Australia | 54,0 | -1,01 | 54,6 | 6784 | | National Australia Bank | 24,6 | -2,53 | 25,3 | 15771 | | Telstra Corporation | 3,0 | -1,33 | 3,0 | 59487 | | Westfield Group | 11,9 | +0,85 | 11,8 | 12992 | | Westpac Banking | 25,8 | -2,28 | 26,4 | 15567 | | Woodside Petroleum | 43,3 | -2,45 | 44,4 | 2602 | | Woolworths | 25,9 | -0,54 | 26,0 | 6024 | | Япония (JPY) | | Canon | 3720,0 | -2,75 | 3825,0 | 5269 | | Denso | 2487,0 | -1,82 | 2533,0 | 2919 | | East Japan Railway* | 5,9 | -0,50 | 6,0 | 917 | | Honda Motor | 3095,0 | -0,48 | 3110,0 | 5373 | | Japan Tobacco* | 324,0 | -0,46 | 325,5 | 21 | | JFE Holdings | 3245,0 | -0,31 | 3255,0 | 3540 | | Komatsu* | 1812,0 | -1,41 | 1838,0 | 5076 | | Matsushita Electric Industrial | 1274,0 | -2,45 | 1306,0 | 13263 | | Millea Holdings | 2525,0 | +0,04 | 2524,0 | 2481 | | Mitsubishi Corp | 2220,0 | -1,86 | 2262,0 | 7053 | | Mitsubishi Estate | 1381,0 | -2,61 | 1418,0 | 4408 | | Mitsubishi UFJ Financial Group | 450,0 | -1,53 | 457,0 | 57159 | | Mitsui | 1360,0 | -2,86 | 1400,0 | 11127 | | Mizuho Financial Group* | 0,2 | -1,70 | 0,2 | 62298 | | Nintendo* | 24,1 | -1,39 | 24,5 | 40 | | Nippon Steel | 330,0 | -1,79 | 336,0 | 29193 | | Nippon Telegraph and Telephone* | 3,9 | -0,63 | 3,9 | 1633 | | Nissan Motor | 720,0 | -3,36 | 745,0 | 27455 | | Nomura Holdings | 656,0 | -1,50 | 666,0 | 17878 | | NTT DoCoMo* | 139,6 | -0,36 | 140,1 | 45 | | Sony | 3110,0 | -2,51 | 3190,0 | 5773 | | Sumitomo Mitsui Financial Group* | 2,8 | -1,01 | 2,9 | 8724 | | Takeda Pharmaceutical* | 4030,0 | +1,26 | 3980,0 | 3085 | | Tokyo Electric Power | 2460,0 | -1,05 | 2486,0 | 2852 | | Toyota Motor | 3275,0 | -1,50 | 3325,0 | 17223 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 94,6 | -0,32 | 94,9 | 4442 | | China Communications Construction | 7,3 | -1,63 | 7,4 | 21641 | | China Mobile | 76,6 | -0,52 | 77,0 | 13567 | | China Telecom | 3,3 | -1,48 | 3,4 | 58534 | | CNOOC | 12,2 | -1,61 | 12,4 | 79441 | | Hang Seng Bank | 112,5 | +0,81 | 111,6 | 2675 | | Hutchison Whampoa | 55,9 | +0,72 | 55,5 | 5510 | | Sun Hung Kai Properties | 107,2 | +1,52 | 105,6 | 9160 | | Китай (CHY) | | Aluminum Corporation of China | 12,6 | +1,20 | 12,5 | 9401 | | Bank of China | 4,1 | +0,49 | 4,1 | 24502 | | Bank of Communications | 8,1 | +0,50 | 8,1 | 44701 | | Baoshan Iron & Steel | 8,2 | +2,88 | 8,0 | 82213 | | China CITIC Bank | 6,9 | +1,78 | 6,7 | 30293 | | China Coal Energy | 11,7 | +1,13 | 11,5 | 13792 | | China Construction Bank | 5,6 | +0,72 | 5,6 | 32244 | | China COSCO Holdings | 12,8 | +2,08 | 12,5 | 16580 | | China Life Insurance | 27,1 | +0,93 | 26,8 | 11530 | | China Merchants Bank | 15,6 | +0,58 | 15,5 | 40697 | | China Pacific Insurance | 23,7 | -0,84 | 23,9 | 29033 | | China Petroleum and Chemical | 11,2 | +1,55 | 11,0 | 59367 | | China Shenhua Energy | 28,7 | +0,95 | 28,4 | 25370 | | CITIC Securities | 27,1 | +1,08 | 26,8 | 41527 | | Daqin Railway | 9,6 | +1,81 | 9,4 | 20394 | | Haitong Securities | 17,2 | +1,12 | 17,0 | 50169 | | ICBC | 4,8 | - | 4,8 | 139728 | | PetroChina | 13,0 | +0,93 | 12,8 | 17948 | | Ping An Insurance | 44,6 | -0,25 | 44,7 | 67224 | | Корея (KRW) | | POSCO* | 538,0 | -3,06 | 555,0 | 287 | | Samsung Electronics* | 752,0 | -1,96 | 767,0 | 301 | | Франция (EUR) | | Air Liquide | 84,4 | +0,33 | 84,1 | 614 | | Alstom | 47,8 | +0,34 | 47,7 | 886 | | Axa | 14,9 | -0,07 | 14,9 | 4763 | | BNP Paribas | 52,8 | +0,27 | 52,6 | 2992 | | Carrefour | 33,8 | - | 33,8 | 1668 | | Saint Gobain | 33,1 | -0,67 | 33,4 | 2319 | | Credit Agricole | 10,5 | +0,38 | 10,5 | 4777 | | Electricite de France | 37,6 | +0,44 | 37,4 | 1067 | | France Telecom | 16,8 | - | 16,8 | 4866 | | Groupe Danone | 43,2 | +0,05 | 43,2 | 1403 | | Lafarge | 47,9 | -2,42 | 49,1 | 1862 | | L'Oreal | 76,0 | +1,37 | 74,9 | 695 | | LVMH | 78,6 | -0,47 | 79,0 | 524 | | Sanofi-Aventis | 53,9 | -0,22 | 54,1 | 2311 | | Schneider Electric | 79,4 | +0,57 | 78,9 | 913 | | Societe Generale | 40,3 | +1,88 | 39,6 | 2867 | | Total | 41,7 | -0,57 | 42,0 | 5009 | | Veolia Environnement | 24,3 | +1,02 | 24,1 | 1414 | | Vinci | 38,3 | -0,12 | 38,3 | 1049 | | Vivendi | 18,5 | +0,71 | 18,4 | 3578 | | Великобритания (GBp) | | Aviva | 375,6 | -0,16 | 376,2 | 8726 | | BAE Systems | 372,4 | +0,62 | 370,1 | 9003 | | Barclays | 310,1 | -0,55 | 311,8 | 48691 | | BG Group | 1167,5 | +0,65 | 1160,0 | 4861 | | BHP Billiton | 2006,0 | +0,30 | 2000,0 | 8656 | | BP | 578,0 | +0,89 | 572,9 | 20368 | | British American Tobacco | 2227,0 | +0,45 | 2217,0 | 3364 | | BT Group | 115,9 | +0,35 | 115,5 | 17518 | | Diageo | 1067,0 | +0,76 | 1059,0 | 2581 | | ENRC | 1031,0 | +0,59 | 1025,0 | 976 | | GlaxoSmithKline | 1208,5 | - | 1208,5 | 3812 | | HSBC | 717,4 | +2,40 | 700,6 | 39554 | | Imperial Tobacco | 2048,0 | - | 2048,0 | 1493 | | National Grid | 645,5 | +0,86 | 640,0 | 2376 | | Prudential | 609,5 | +1,25 | 602,0 | 5747 | | Reckitt Benckiser | 3427,0 | -1,52 | 3480,0 | 1479 | | Royal Bank of Scotland | 36,0 | +0,08 | 36,0 | 81247 | | Standard Chartered | 1557,5 | +1,23 | 1538,5 | 3994 | | Xstrata | 1051,0 | -0,38 | 1055,0 | 10669 | | Германия (EUR) | | BASF | 40,5 | -1,96 | 41,3 | 4231 | | BMW | 29,5 | -0,67 | 29,7 | 1968 | | Deutsche Post | 12,0 | -0,99 | 12,1 | 4761 | | RWE | 63,2 | -0,44 | 63,5 | 2148 | | SAP | 32,7 | +1,32 | 32,3 | 2515 | | Siemens | 64,2 | +0,67 | 63,8 | 2256 | | ThyssenKrupp | 23,0 | -0,58 | 23,2 | 3242 | | Volkswagen | 65,6 | +1,99 | 64,3 | 260 | | Финляндия (EUR) | | Fortum | 19,1 | +0,79 | 18,9 | 1542 | | Nokia | 9,8 | +0,46 | 9,8 | 11248 | | Швейцария (CHF) | | Credit Suisse | 47,6 | +0,55 | 47,3 | 5418 | | Nestle | 53,5 | +1,23 | 52,8 | 5433 | | Novartis | 59,2 | +0,42 | 58,9 | 4392 | | Richemont | 36,0 | -0,96 | 36,3 | 1590 | | Roche Holding | 179,0 | - | 179,0 | 1329 | | Swiss Reinsurance | 48,2 | +0,17 | 48,2 | 1581 | | Syngenta | 281,2 | -0,71 | 283,2 | 221 | | UBS | 14,7 | +1,94 | 14,5 | 15067 | | Zurich Financial Services | 256,2 | +0,39 | 255,2 | 830 | | Швеция (SEK) | | ABB | 143,6 | +0,21 | 143,3 | 2461 | | Hennes & Mauritz | 431,2 | +0,19 | 430,4 | 989 | | Nordea Bank | 69,2 | +0,88 | 68,6 | 6602 | | Ericsson | 71,0 | -0,07 | 71,0 | 11147 | | TeliaSonera | 49,6 | +0,45 | 49,4 | 6033 | | Volvo | 59,9 | -0,33 | 60,1 | 272 | | Италия (EUR) | | Assicurazioni Generali | 16,7 | +0,97 | 16,5 | 4379 | | Enel | 4,0 | +1,27 | 3,9 | 36662 | | ENI | 16,8 | +0,42 | 16,7 | 9723 | | Intesa SanPaolo | 2,6 | -0,57 | 2,6 | 67329 | | Telecom Italia | 1,1 | +0,74 | 1,1 | 89151 | | Tenaris | 17,0 | +1,43 | 16,8 | 4864 | | UniCredit | 1,9 | +0,16 | 1,9 | 373434 | | Испания (EUR) | | Banco Bilbao | 9,5 | -2,38 | 9,8 | 36230 | | Banco Santander | 9,3 | -1,80 | 9,5 | 62563 | | Endesa | 21,2 | -1,65 | 21,6 | 437 | | Iberdrola Renovables | 3,1 | -1,41 | 3,1 | 8221 | | Iberdrola | 5,9 | - | 5,9 | 17592 | | Inditex | 43,0 | +1,61 | 42,3 | 1439 | | Repsol | 16,6 | -1,25 | 16,8 | 5468 | | Telefonica | 17,0 | +0,03 | 17,0 | 15164 | | Нидерланды (EUR) | | ING Groep | 6,8 | +2,42 | 6,6 | 23995 | | KPN | 11,7 | -0,38 | 11,7 | 4430 | | Philips Electronics | 21,7 | -0,32 | 21,8 | 3271 | | Норвегия (EUR) | | StatoilHydro | 135,4 | +1,27 | 133,7 | 9989 | | Telenor | 74,5 | -0,67 | 75,0 | 4199 | | Бельгия (EUR) | | Dexia | 4,0 | +2,51 | 3,9 | 3452 | | Fortis | 2,5 | -0,75 | 2,5 | 3476 | | KBC Groep | 32,9 | +1,53 | 32,4 | 536 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 41,0 | +0,17 | 41,0 | 2 | | Novo Nordisk | 391,0 | +0,51 | 389,0 | 891 | | Индия (INR) | | Bharti Airtel | 275,9 | -1,38 | 279,8 | 438 | | DLF | 288,9 | -0,35 | 289,9 | 1684 | | NTPC | 204,4 | +1,36 | 201,6 | 1081 | | ONGC | 1100,3 | -0,29 | 1103,5 | 33 | | Reliance Communications | 157,4 | -1,96 | 160,6 | 633 | | Reliance Industries | 977,2 | +0,24 | 974,9 | 546 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 77,0 | -0,65 | 77,5 | 920 | | Saudi Basic Industries | 88,5 | +0,28 | 88,3 | 981 | | Saudi Telecom | 44,1 | -0,23 | 44,2 | 1122 | | ЮАР (ZAR) | | Anglo Platinum | 68668,0 | -1,70 | 68610,0 | 202 | | MTN Group | 11045,0 | +0,01 | 11051,0 | 3145 | | Sasol | 28253,0 | -0,93 | 28160,0 | 1252 | | Канада (CAD) | | Bank of Nova Scotia | 47,2 | +0,11 | 47,2 | 468 | | Barrick Gold | 39,3 | -0,23 | 39,4 | 1790 | | Canadian Natural Resources | 71,2 | +0,07 | 71,2 | 385 | | EnCana | 34,1 | +0,83 | 33,8 | 481 | | Husky Energy | 27,4 | +0,04 | 27,4 | 300 | | Imperial Oil | 39,3 | -0,08 | 39,4 | 96 | | Manulife Financial | 19,4 | +0,31 | 19,3 | 996 | | Potash Corp of Saskatchewan | 114,2 | -1,85 | 116,4 | 435 | | Research In Motion | 73,8 | +2,26 | 72,2 | 530 | | Royal Bank of Canada | 56,3 | +0,39 | 56,1 | 983 | | Suncor Energy | 30,8 | -0,26 | 30,9 | 2120 | | Toronto-Dominion Bank | 66,4 | +0,59 | 66,0 | 467 | | США ($) | | Abbott Labs | 54,31 | +0,63 | 53,97 | 797 | | Agilent Tech | 31,05 | +0,65 | 30,85 | 241 | | Alcoa | 13,07 | -0,83 | 13,18 | 2276 | | Allstate Corp | 31,25 | +0,22 | 31,18 | 446 | | Amer Electric Power | 33,55 | -0,50 | 33,72 | 210 | | Amer Express Co | 38,51 | +1,53 | 37,93 | 699 | | AIG | 28,10 | +5,01 | 26,76 | 1003 | | Amgen | 56,87 | +0,87 | 56,38 | 1705 | | Analog Devices | 29,57 | +1,44 | 29,15 | 400 | | Time Warner Inc | 28,79 | +1,84 | 28,48 | 622 | | Apple Comp Inc | 200,12 | +1,55 | 197,06 | 7883 | | Applied Materials | 12,32 | +2,58 | 12,01 | 11328 | | Bank of America | 16,21 | +1,69 | 15,94 | 13726 | | Bank of New York | 28,64 | +1,85 | 28,12 | 538 | | Baxter Int | 57,54 | +1,02 | 56,96 | 297 | | BCE Inc | 27,72 | +0,07 | 27,70 | 44 | | Berkshire cl a* | 119,72 | +1,11 | 118,40 | 1 | | Berkshire cl b* | 0,08 | +0,83 | 0,08 | 1676 | | Boeing Co | 63,42 | +1,04 | 62,77 | 421 | | Bristol Myers sq | 24,65 | +0,86 | 24,44 | 519 | | Cardinal Health | 33,34 | +1,06 | 32,99 | 131 | | Carnival | 34,76 | +3,24 | 33,67 | 1075 | | Caterpillar Inc | 57,04 | +0,67 | 56,66 | 779 | | ChevronTexaco | 72,17 | +0,18 | 72,04 | 1174 | | Cigna | 33,13 | +0,39 | 33,00 | 448 | | Cisco | 24,36 | +1,27 | 24,05 | 13162 | | Citigroup | 3,43 | +2,39 | 3,35 | 16200 | | Coca-Cola Co | 54,85 | +0,04 | 54,83 | 618 | | Colgate Palmoliv | 82,69 | +0,98 | 81,89 | 253 | | Costco Wholesale | 60,84 | +0,55 | 60,51 | 1039 | | Dow Chemical Co | 28,97 | +0,31 | 28,88 | 556 | | Du Pont Co | 33,87 | +0,56 | 33,68 | 678 | | Eastman Kodak | 5,77 | +3,04 | 5,60 | 966 | | Eli Lilly | 34,24 | +0,82 | 33,96 | 374 | | EMC Corp | 17,38 | +0,75 | 17,25 | 867 | | Emerson Electric | 47,92 | +1,70 | 47,12 | 716 | | Exelon | 44,01 | -0,29 | 44,14 | 329 | | Exxon Mobil | 65,42 | +0,74 | 64,94 | 2439 | | Fannie Mae | 1,00 | +0,11 | 1,00 | 527 | | Ford Motor Co | 11,75 | +1,29 | 11,60 | 6339 | | Gap Inc | 20,05 | +0,86 | 19,88 | 551 | | General Elec Co | 16,03 | +0,50 | 15,95 | 3771 | | Goldman Sachs Gr | 158,06 | +0,87 | 156,70 | 996 | | HJ Heinz Co | 45,85 | +0,48 | 45,63 | 206 | | Halliburton Co | 30,07 | -0,43 | 30,20 | 891 | | Hewlett-Packard | 50,86 | +1,48 | 50,12 | 1536 | | Home Depot Inc | 31,09 | +1,11 | 30,75 | 1286 | | Honeywell Int | 40,74 | +2,03 | 39,93 | 505 | | Illinois Tool Works | 45,54 | -0,15 | 45,61 | 330 | | Intel Corp | 20,70 | +1,53 | 20,39 | 21246 | | IBM | 127,61 | +0,91 | 126,46 | 533 | | Intl Paper | 23,99 | -0,08 | 24,01 | 385 | | Johnson & Johnson | 63,66 | +0,55 | 63,31 | 850 | | JP Morgan Chase | 40,65 | +1,93 | 39,88 | 3069 | | Kimberly-Clark | 60,43 | +0,08 | 60,38 | 220 | | Kohls | 50,80 | -0,26 | 50,93 | 330 | | Kroger | 21,75 | +0,28 | 21,69 | 374 | | Lockheed Martin | 77,24 | +0,44 | 76,90 | 244 | | Lowes Cos | 23,26 | +1,97 | 22,81 | 1105 | | Marsh & McLennan | 23,03 | +1,10 | 22,78 | 218 | | McDonalds Corp | 65,39 | +0,80 | 64,87 | 923 | | Medtronic | 43,11 | +0,56 | 42,87 | 439 | | Merck & Co | 36,78 | +0,74 | 36,51 | 1191 | | Metlife Inc | 35,20 | +1,03 | 34,84 | 624 | | Microsoft | 28,64 | +1,09 | 28,33 | 20524 | | Minnesota Mining | 80,32 | +0,77 | 79,71 | 413 | | Motorola Inc | 6,78 | - | 6,78 | 1672 | | Occidental Petr | 79,37 | +0,46 | 79,01 | 460 | | Omnicom Group | 37,02 | +0,95 | 36,67 | 134 | | Oracle Corp | 24,66 | +0,74 | 24,48 | 9618 | | Pfizer Inc | 17,94 | +1,53 | 17,67 | 5584 | | Philip Morris | 20,07 | +0,50 | 19,97 | 969 | | Raytheon Co | 56,40 | +1,60 | 55,51 | 218 | | Tenet Healthcare | 5,10 | +1,19 | 5,04 | 820 | | Texas Instrument | 24,84 | +2,22 | 24,30 | 947 | | Textron Inc | 19,56 | +0,15 | 19,53 | 446 | | Time Warner Inc | 28,79 | +1,84 | 28,48 | 622 | | Tyco Int | 35,22 | +0,14 | 35,17 | 178 | | Unisys Corp | 35,37 | -0,28 | 35,47 | 34 | | UPS | 58,70 | +0,51 | 58,40 | 441 | | United Tech | 68,49 | +1,03 | 67,79 | 543 | | Unitedhealth Gr | 32,82 | +0,03 | 32,81 | 924 | | US Bancorp | 24,84 | +2,35 | 24,27 | 973 | | Verizon Comm | 28,92 | +0,63 | 28,74 | 1197 | | Wal-Mart Stores | 53,77 | +0,28 | 53,62 | 1017 | | Walt Disney Co | 31,36 | +1,42 | 30,92 | 1148 | | Wells Fargo | 27,55 | +0,95 | 27,29 | 2642 | | Xerox Corp | 9,14 | +0,44 | 9,10 | 754 |
|
