| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 23,9 | +0,21 | 23,8 | 8683 | | Commonwealth Bank of Australia | 55,1 | +0,40 | 54,9 | 4094 | | National Australia Bank | 26,2 | +2,34 | 25,6 | 9457 | | Telstra Corporation | 2,9 | +0,34 | 2,9 | 64474 | | Westfield Group | 12,1 | -1,71 | 12,3 | 10646 | | Westpac Banking | 27,0 | +0,97 | 26,7 | 8172 | | Woodside Petroleum | 44,2 | +0,25 | 44,1 | 1261 | | Woolworths | 27,6 | -0,68 | 27,8 | 3077 | | Япония (JPY) | | Canon | 3795,0 | +0,66 | 3770,0 | 5808 | | Denso | 2456,0 | +1,11 | 2429,0 | 2187 | | East Japan Railway* | 6,1 | -0,81 | 6,2 | 879 | | Honda Motor | 3100,0 | +0,49 | 3085,0 | 4992 | | Japan Tobacco* | 320,0 | -0,93 | 323,0 | 18 | | JFE Holdings | 3445,0 | +1,77 | 3385,0 | 4518 | | Komatsu* | 1832,0 | +0,38 | 1825,0 | 4863 | | Matsushita Electric Industrial | 1246,0 | -1,50 | 1265,0 | 8519 | | Millea Holdings | 2486,0 | -0,92 | 2509,0 | 2421 | | Mitsubishi Corp | 2295,0 | +2,09 | 2248,0 | 11762 | | Mitsubishi Estate | 1389,0 | -0,79 | 1400,0 | 3161 | | Mitsubishi UFJ Financial Group | 456,0 | +0,22 | 455,0 | 46034 | | Mitsui | 1460,0 | +2,60 | 1423,0 | 13784 | | Mizuho Financial Group* | 0,2 | +0,56 | 0,2 | 126347 | | Nintendo* | 26,3 | +3,34 | 25,5 | 26 | | Nippon Steel | 343,0 | +1,78 | 337,0 | 42162 | | Nippon Telegraph and Telephone* | 3,9 | - | 3,9 | 1730 | | Nissan Motor | 702,0 | -0,43 | 705,0 | 19443 | | Nomura Holdings | 640,0 | -2,14 | 654,0 | 22983 | | NTT DoCoMo* | 139,1 | -0,36 | 139,6 | 38 | | Sony | 3135,0 | +1,29 | 3095,0 | 9010 | | Sumitomo Mitsui Financial Group* | 2,9 | +0,63 | 2,9 | 10270 | | Takeda Pharmaceutical* | 4035,0 | - | 4035,0 | 2029 | | Tokyo Electric Power | 2489,0 | +0,97 | 2465,0 | 2757 | | Toyota Motor | 3420,0 | +3,17 | 3315,0 | 19797 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 96,2 | -0,82 | 97,0 | 2882 | | China Communications Construction | 7,4 | +0,41 | 7,4 | 10304 | | China Mobile | 74,7 | -2,42 | 76,5 | 44384 | | China Telecom | 3,5 | +0,57 | 3,5 | 39018 | | CNOOC | 12,2 | +0,33 | 12,2 | 56365 | | Hang Seng Bank | 108,7 | -0,28 | 109,0 | 5980 | | Hutchison Whampoa | 56,1 | +0,18 | 56,0 | 3788 | | Sun Hung Kai Properties | 110,6 | +0,64 | 109,9 | 5659 | | Китай (CHY) | | Aluminum Corporation of China | 12,8 | +0,47 | 12,7 | 10643 | | Bank of China | 4,2 | +0,48 | 4,2 | 29242 | | Bank of Communications | 8,3 | - | 8,3 | 29501 | | Baoshan Iron&Steel | 8,2 | +1,11 | 8,1 | 47633 | | China CITIC Bank | 7,1 | -0,14 | 7,1 | 32340 | | China Coal Energy | 11,9 | +1,02 | 11,8 | 21978 | | China Construction Bank | 5,7 | - | 5,7 | 39120 | | China COSCO Holdings | 13,0 | +0,70 | 12,9 | 21066 | | China Life Insurance | 27,7 | -0,14 | 27,7 | 7084 | | China Merchants Bank | 16,5 | +0,18 | 16,5 | 70933 | | China Pacific Insurance | 24,8 | +0,65 | 24,7 | 17662 | | China Petroleum and Chemical | 11,3 | +0,35 | 11,3 | 48225 | | China Shenhua Energy | 28,9 | +0,56 | 28,7 | 17409 | | CITIC Securities | 27,6 | +0,44 | 27,5 | 60663 | | Daqin Railway | 9,8 | -0,10 | 9,8 | 24331 | | Haitong Securities | 17,2 | +1,42 | 17,0 | 66546 | | ICBC | 4,9 | +0,41 | 4,9 | 78346 | | PetroChina | 13,0 | +0,31 | 13,0 | 20830 | | Ping An Insurance | 46,4 | -0,34 | 46,6 | 26000 | | Корея (KRW) | | POSCO* | 532,0 | -0,56 | 535,0 | 166 | | Samsung Electronics* | 771,0 | +0,13 | 770,0 | 194 | | Франция (EUR) | | Air Liquide | 88,9 | -0,08 | 89,0 | 1089 | | Alstom | 49,1 | +1,09 | 48,6 | 1124 | | Axa | 15,2 | +0,23 | 15,2 | 7504 | | BNP Paribas | 54,9 | +0,27 | 54,7 | 3002 | | Carrefour | 35,9 | +0,41 | 35,8 | 2308 | | Saint Gobain | 36,2 | +1,80 | 35,5 | 2635 | | Credit Agricole | 11,4 | +0,89 | 11,3 | 4921 | | Electricite de France | 37,8 | +0,81 | 37,5 | 1229 | | France Telecom | 17,4 | +0,55 | 17,3 | 6497 | | Groupe Danone | 43,6 | -0,24 | 43,7 | 2140 | | Lafarge | 50,7 | +4,15 | 48,7 | 2330 | | L'Oreal | 78,7 | -1,26 | 79,7 | 1106 | | LVMH | 84,4 | +1,58 | 83,1 | 1217 | | Sanofi-Aventis | 55,1 | +0,27 | 55,0 | 2057 | | Schneider Electric | 81,6 | +1,04 | 80,7 | 869 | | Societe Generale | 42,9 | +2,00 | 42,0 | 3880 | | Total | 41,8 | +0,36 | 41,6 | 4969 | | Veolia Environnement | 25,2 | +2,27 | 24,7 | 2262 | | Vinci | 40,2 | +0,59 | 39,9 | 1422 | | Vivendi | 19,2 | +1,03 | 19,0 | 4128 | | Великобритания (GBp) | | Aviva | 390,2 | +2,90 | 379,2 | 11133 | | BAE Systems | 381,7 | -0,10 | 382,1 | 8892 | | Barclays | 329,9 | +2,52 | 321,8 | 55648 | | BG Group | 1185,0 | +0,59 | 1178,0 | 5697 | | BHP Billiton | 2149,0 | +1,51 | 2117,0 | 10642 | | BP | 604,1 | +0,65 | 600,2 | 30727 | | British American Tobacco | 2296,5 | +0,33 | 2289,0 | 3392 | | BT Group | 117,7 | +2,17 | 115,2 | 24327 | | Diageo | 1082,0 | -1,37 | 1097,0 | 5126 | | ENRC | 1110,0 | +2,30 | 1085,0 | 2268 | | HSBC | 699,9 | -0,10 | 700,6 | 45986 | | Lloyds TSB | 52,8 | +2,66 | 51,4 | 160098 | | Prudential | 500,0 | +2,56 | 487,5 | 38635 | | Tesco | 435,5 | -0,31 | 436,9 | 21236 | | Xstrata | 1140,0 | +3,83 | 1098,0 | 14892 | | Германия (EUR) | | BASF | 42,3 | +0,32 | 42,1 | 4457 | | Daimler | 32,0 | +0,61 | 31,8 | 5243 | | RWE | 63,3 | +0,29 | 63,1 | 1696 | | Siemens | 67,2 | +1,96 | 65,9 | 4279 | | ThyssenKrupp | 24,7 | +2,11 | 24,1 | 3316 | | Volkswagen | 66,8 | +1,83 | 65,6 | 225 | | Финляндия (EUR) | | Fortum | 19,1 | +0,32 | 19,0 | 1857 | | Nokia | 10,2 | +2,10 | 10,0 | 21193 | | Швейцария (CHF) | | Credit Suisse | 49,6 | +0,34 | 49,5 | 5579 | | Nestle | 53,3 | -1,84 | 54,3 | 11387 | | Novartis | 58,4 | -0,77 | 58,8 | 6970 | | Richemont | 39,0 | -0,18 | 39,1 | 1895 | | Roche Holding | 185,7 | +0,38 | 185,0 | 2149 | | Swiss Reinsurance | 49,6 | +2,63 | 48,3 | 1957 | | Syngenta | 295,0 | +1,51 | 290,6 | 437 | | UBS | 15,5 | +1,97 | 15,2 | 17777 | | Zurich Financial Services | 262,1 | +0,73 | 260,2 | 846 | | Швеция (SEK) | | ABB | 149,2 | +0,88 | 147,9 | 2257 | | Hennes & Mauritz | 439,2 | +0,07 | 438,9 | 1714 | | Nordea Bank | 72,9 | +2,61 | 71,0 | 7562 | | Ericsson | 73,8 | +2,79 | 71,8 | 17623 | | TeliaSonera | 51,0 | +0,69 | 50,6 | 6498 | | Volvo | 63,5 | +0,63 | 63,1 | 596 | | Италия (EUR) | | Assicurazioni Generali | 16,9 | +1,08 | 16,7 | 5394 | | Enel | 4,1 | +0,31 | 4,0 | 40651 | | ENI | 17,1 | +0,88 | 17,0 | 12060 | | Intesa SanPaolo | 2,7 | +1,72 | 2,6 | 76178 | | Telecom Italia | 1,1 | +1,22 | 1,1 | 72838 | | Tenaris | 16,2 | +1,63 | 15,9 | 5401 | | UniCredit | 1,9 | +4,24 | 1,9 | 330698 | | Испания (EUR) | | Banco Bilbao | 9,9 | +1,84 | 9,7 | 31231 | | Banco Santander | 9,9 | +2,43 | 9,7 | 50159 | | Endesa | 21,8 | +1,58 | 21,5 | 377 | | Iberdrola Renovables | 3,1 | +0,88 | 3,1 | 5275 | | Iberdrola | 6,0 | +0,68 | 6,0 | 18192 | | Inditex | 44,0 | -0,01 | 44,0 | 1076 | | Repsol | 17,2 | +0,65 | 17,0 | 4762 | | Telefonica | 17,7 | +0,31 | 17,6 | 22098 | | Нидерланды (EUR) | | ING Groep | 7,1 | +2,28 | 6,9 | 29082 | | KPN | 12,0 | +0,42 | 11,9 | 4317 | | Philips Electronics | 22,7 | +1,09 | 22,4 | 3547 | | Норвегия (EUR) | | StatoilHydro | 136,2 | +0,37 | 135,7 | 6907 | | Telenor | 78,3 | +0,77 | 77,7 | 2125 | | Бельгия (EUR) | | Dexia | 4,2 | +4,97 | 4,0 | 4898 | | Fortis | 2,7 | +3,98 | 2,6 | 9852 | | KBC Groep | 34,5 | +0,44 | 34,3 | 705 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 41,8 | +1,36 | 41,2 | 1 | | Novo Nordisk | 396,3 | +0,15 | 395,7 | 823 | | Индия (INR) | | Bharti Airtel | 291,9 | +0,59 | 290,2 | 762 | | DLF | 298,3 | +2,05 | 292,3 | 2389 | | NTPC | 207,3 | +2,27 | 202,7 | 1121 | | ONGC | 1099,9 | -1,15 | 1112,7 | 239 | | Reliance Communications | 160,7 | +0,66 | 159,7 | 662 | | Reliance Industries | 1022,0 | +3,90 | 983,6 | 1437 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 76,0 | +0,33 | 75,8 | 905 | | Saudi Basic Industries | 90,0 | +0,84 | 89,3 | 2110 | | Saudi Telecom | 44,2 | +0,23 | 44,1 | 614 | | ЮАР (ZAR) | | Anglo Platinum | 69290,0 | +0,79 | 69290,0 | 333 | | MTN Group | 11598,0 | -0,78 | 11510,0 | 7226 | | Sasol | 28600,0 | +0,71 | 28600,0 | 1938 | | Канада (CAD) | | Bank of Nova Scotia | 48,8 | -0,20 | 48,9 | 979 | | Barrick Gold | 41,6 | +1,49 | 41,0 | 1677 | | Canadian Natural Resources | 72,1 | +0,28 | 71,9 | 407 | | EnCana | 35,4 | -0,92 | 35,7 | 1329 | | Husky Energy | 27,0 | +0,52 | 26,8 | 206 | | Imperial Oil | 39,9 | +0,38 | 39,7 | 66 | | Manulife Financial | 19,3 | +1,20 | 19,1 | 843 | | Potash Corp of Saskatchewan | 120,5 | +0,71 | 119,7 | 243 | | Research In Motion | 73,2 | -0,30 | 73,4 | 396 | | Royal Bank of Canada | 57,2 | -1,87 | 58,2 | 2324 | | Suncor Energy | 31,7 | +2,23 | 31,1 | 2935 | | Toronto-Dominion Bank | 68,0 | -0,34 | 68,3 | 991 | | США ($) | | Abbott Labs | 54,10 | -0,88 | 54,58 | 408 | | Agilent Tech | 32,52 | +0,49 | 32,36 | 340 | | Alcoa | 13,50 | +1,96 | 13,24 | 2459 | | Allstate Corp | 32,20 | +0,56 | 32,02 | 242 | | Amer Electric Power | 34,23 | +0,32 | 34,12 | 123 | | Amer Express Co | 38,79 | +1,04 | 38,39 | 677 | | AIG | 25,18 | +0,60 | 25,03 | 677 | | Amgen | 57,00 | +0,23 | 56,87 | 1846 | | Analog Devices | 29,67 | +0,85 | 29,62 | 246 | | Time Warner Inc | 29,81 | +0,47 | 29,67 | 561 | | Apple Comp Inc | 209,74 | +0,43 | 208,85 | 6490 | | Applied Materials | 12,52 | +0,76 | 12,42 | 7210 | | Bank of America | 16,59 | +0,85 | 16,46 | 11252 | | Bank of New York | 28,82 | +0,45 | 28,69 | 354 | | Baxter Int | 59,26 | +1,39 | 58,45 | 577 | | BCE Inc | 29,25 | +0,83 | 29,01 | 49 | | Berkshire cl a* | 123,00 | +1,70 | 121,00 | 1 | | Berkshire cl b* | 0,08 | +1,47 | 0,08 | 789 | | Boeing Co | 64,67 | +0,36 | 64,44 | 319 | | Bristol Myers sq | 24,37 | -1,42 | 24,72 | 730 | | Cardinal Health | 35,55 | - | 35,55 | 341 | | Carnival | 35,89 | +0,39 | 35,75 | 453 | | Caterpillar Inc | 59,67 | +2,61 | 58,15 | 813 | | ChevronTexaco | 73,59 | +0,37 | 73,32 | 783 | | Cigna | 34,80 | +1,05 | 34,44 | 308 | | Cisco | 24,82 | +0,85 | 24,61 | 17556 | | Citigroup | 3,41 | +0,29 | 3,40 | 9368 | | Coca-Cola Co | 53,69 | +0,73 | 53,30 | 1039 | | Colgate Palmoliv | 84,13 | +0,32 | 83,86 | 212 | | Costco Wholesale | 61,02 | -0,59 | 61,38 | 6109 | | Dow Chemical Co | 29,74 | +2,98 | 28,88 | 1074 | | Du Pont Co | 34,45 | +1,23 | 34,03 | 647 | | Eastman Kodak | 6,07 | +2,53 | 5,92 | 408 | | Eli Lilly | 34,39 | -0,46 | 34,55 | 373 | | EMC Corp | 17,72 | +0,40 | 17,65 | 996 | | Emerson Electric | 48,20 | +1,20 | 47,63 | 380 | | Exelon | 44,78 | +0,99 | 44,34 | 242 | | Exxon Mobil | 65,81 | +0,49 | 65,49 | 2276 | | Fannie Mae | 1,01 | +1,00 | 1,00 | 513 | | Ford Motor Co | 12,68 | +3,76 | 12,22 | 11264 | | Gap Inc | 21,80 | +1,16 | 21,55 | 605 | | General Elec Co | 16,27 | +2,33 | 15,90 | 8575 | | Goldman Sachs Gr | 158,76 | +0,01 | 158,75 | 831 | | HJ Heinz Co | 46,30 | +0,09 | 46,26 | 184 | | Halliburton Co | 32,05 | +2,69 | 31,21 | 874 | | Hewlett-Packard | 51,22 | +0,20 | 51,12 | 1417 | | Home Depot Inc | 31,76 | +1,28 | 31,36 | 1167 | | Honeywell Int | 41,14 | +1,13 | 40,68 | 359 | | Illinois Tool Works | 46,66 | +1,35 | 46,04 | 179 | | Intel Corp | 20,67 | -0,16 | 20,70 | 18816 | | IBM | 127,73 | +0,24 | 127,42 | 574 | | Intl Paper | 25,52 | +1,96 | 25,03 | 580 | | Johnson&Johnson | 63,57 | +0,20 | 63,44 | 832 | | J P Morgan Chase | 41,86 | +0,58 | 41,62 | 2022 | | Kimberly-Clark | 60,33 | +1,09 | 60,34 | 282 | | Kohls | 53,37 | +0,26 | 53,23 | 313 | | Kroger | 22,56 | -0,53 | 22,68 | 1100 | | Lockheed Martin | 79,38 | +0,21 | 79,21 | 163 | | Lowes Cos | 23,87 | +0,76 | 23,69 | 700 | | Marsh & McLennan | 23,48 | +0,43 | 23,38 | 135 | | McDonalds Corp | 63,94 | -0,20 | 64,07 | 634 | | Medtronic | 44,87 | +0,27 | 44,75 | 284 | | Merck & Co | 37,48 | +0,24 | 37,39 | 956 | | Metlife Inc | 36,94 | +0,41 | 36,79 | 272 | | Microsoft | 28,47 | +0,05 | 28,46 | 21631 | | Minnesota Mining | 81,63 | +0,62 | 81,13 | 244 | | Motorola Inc | 6,98 | +2,50 | 6,81 | 1737 | | Occidental Petr | 81,76 | +0,69 | 81,20 | 467 | | Omnicom Group | 37,73 | +0,72 | 37,66 | 125 | | Oracle Corp | 24,57 | -0,04 | 24,58 | 9018 | | Pfizer Inc | 17,43 | -0,97 | 17,60 | 5601 | | Philip Morris | 20,42 | +0,44 | 20,33 | 696 | | Raytheon Co | 56,71 | -0,26 | 56,86 | 216 | | Tenet Healthcare | 5,44 | +1,12 | 5,38 | 602 | | Texas Instrument | 24,68 | +0,82 | 24,48 | 591 | | Textron Inc | 21,37 | +2,25 | 20,90 | 268 | | Time Warner Inc | 29,81 | +0,47 | 29,67 | 561 | | Tyco Int | 37,04 | +0,16 | 36,98 | 362 | | Unisys Corp | 37,81 | +1,02 | 37,43 | 38 | | UPS | 59,77 | +1,03 | 59,16 | 922 | | United Tech | 69,92 | +0,24 | 69,75 | 533 | | Unitedhealth Gr | 34,05 | +0,29 | 33,95 | 646 | | US Bancorp | 24,87 | +0,53 | 24,74 | 500 | | Verizon Comm | 29,14 | -0,41 | 29,26 | 1047 | | Wal-Mart Stores | 53,58 | -0,02 | 53,59 | 1673 | | Walt Disney Co | 31,83 | -0,16 | 31,88 | 1081 | | Wells Fargo | 28,45 | +2,08 | 27,87 | 2469 | | Xerox Corp | 9,64 | +1,47 | 9,50 | 653 |
|
