| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 24,2 | +0,54 | 24,0 | 8230 | | Commonwealth Bank of Australia | 55,7 | +0,14 | 55,6 | 3624 | | National Australia Bank | 26,8 | -0,30 | 26,8 | 6777 | | Telstra Corporation | 3,1 | +2,30 | 3,0 | 90308 | | Westfield Group | 11,9 | -0,08 | 11,9 | 10052 | | Westpac Banking | 26,9 | +1,05 | 26,6 | 9515 | | Woodside Petroleum | 44,8 | -0,51 | 45,0 | 1755 | | Woolworths | 28,3 | +0,25 | 28,2 | 4615 | | Япония (JPY) | | Canon | 4110,0 | -1,32 | 4165,0 | 4754 | | Denso | 2597,0 | -0,95 | 2622,0 | 1698 | | East Japan Railway* | 6,2 | +0,81 | 6,2 | 680 | | Honda Motor | 3245,0 | -1,52 | 3295,0 | 4248 | | Japan Tobacco* | 324,0 | -0,77 | 326,5 | 17 | | JFE Holdings | 3525,0 | +0,71 | 3500,0 | 1761 | | Komatsu* | 1889,0 | -1,20 | 1912,0 | 4927 | | Matsushita Electric Industrial | 1320,0 | -0,90 | 1332,0 | 4712 | | Millea Holdings | 2527,0 | -0,32 | 2535,0 | 2234 | | Mitsubishi Corp | 2317,0 | -0,90 | 2338,0 | 5030 | | Mitsubishi Estate | 1509,0 | +0,60 | 1500,0 | 3217 | | Mitsubishi UFJ Financial Group | 474,0 | +0,85 | 470,0 | 50521 | | Mitsui | 1519,0 | -1,24 | 1538,0 | 8310 | | Mizuho Financial Group* | 0,2 | +0,53 | 0,2 | 79315 | | Nintendo* | 26,9 | -1,07 | 27,2 | 21 | | Nippon Steel | 343,0 | - | 343,0 | 15794 | | Nippon Telegraph and Telephone* | 3,9 | +0,26 | 3,9 | 1307 | | Nissan Motor | 755,0 | -1,56 | 767,0 | 11009 | | Nomura Holdings | 685,0 | - | 685,0 | 22965 | | NTT DoCoMo* | 139,9 | -0,07 | 140,0 | 56 | | Sony | 3370,0 | -0,74 | 3395,0 | 4412 | | Sumitomo Mitsui Financial Group* | 3,0 | +0,37 | 2,9 | 9762 | | Takeda Pharmaceutical* | 4135,0 | - | 4135,0 | 1244 | | Tokyo Electric Power | 2440,0 | -0,04 | 2441,0 | 1421 | | Toyota Motor | 3550,0 | +1,28 | 3505,0 | 12116 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 97,1 | -1,07 | 98,2 | 3758 | | China Communications Construction | 7,2 | -0,41 | 7,3 | 8867 | | China Mobile | 75,1 | - | 75,1 | 13743 | | China Telecom | 3,5 | -0,29 | 3,5 | 31713 | | CNOOC | 12,7 | -0,62 | 12,8 | 46027 | | Hang Seng Bank | 109,0 | -0,09 | 109,1 | 2531 | | Hutchison Whampoa | 57,2 | +0,53 | 56,9 | 4003 | | Sun Hung Kai Properties | 114,3 | -1,64 | 116,2 | 6885 | | Китай (CHY) | | Aluminum Corporation of China | 12,2 | +0,50 | 12,1 | 6187 | | Bank of China | 4,1 | +0,49 | 4,1 | 26728 | | Bank of Communications | 8,0 | -0,37 | 8,1 | 38366 | | Baoshan Iron & Steel | 8,2 | +0,74 | 8,1 | 26022 | | China CITIC Bank | 7,0 | +1,16 | 6,9 | 18128 | | China Coal Energy | 11,3 | -0,35 | 11,3 | 12095 | | China Construction Bank | 5,6 | +0,18 | 5,5 | 37000 | | China COSCO Holdings | 12,6 | +0,96 | 12,5 | 13391 | | China Life Insurance | 27,6 | +0,69 | 27,4 | 5002 | | China Merchants Bank | 15,4 | +3,22 | 14,9 | 65195 | | China Pacific Insurance | 24,2 | +0,04 | 24,1 | 13506 | | China Petroleum and Chemical | 11,3 | +1,62 | 11,1 | 37839 | | China Shenhua Energy | 27,8 | -1,21 | 28,1 | 23402 | | CITIC Securities | 28,1 | +1,26 | 27,8 | 64219 | | Daqin Railway | 9,2 | +0,44 | 9,1 | 17150 | | Haitong Securities | 17,1 | +0,41 | 17,0 | 41460 | | ICBC | 4,8 | -0,21 | 4,8 | 89537 | | PetroChina | 12,7 | - | 12,7 | 12077 | | Ping An Insurance | 45,7 | +0,11 | 45,6 | 18528 | | Корея (KRW) | | POSCO* | 545,0 | -1,09 | 551,0 | 273 | | Samsung Electronics* | 765,0 | -0,39 | 768,0 | 331 | | Франция (EUR) | | Air Liquide | 88,7 | +0,80 | 88,0 | 744 | | Alstom | 48,8 | +0,19 | 48,7 | 1419 | | Axa | 15,8 | +1,02 | 15,7 | 6186 | | BNP Paribas | 57,5 | +2,31 | 56,2 | 3569 | | Carrefour | 36,1 | +1,72 | 35,5 | 2306 | | Saint Gobain | 35,8 | +1,17 | 35,4 | 1288 | | Credit Agricole | 12,3 | +3,57 | 11,9 | 6992 | | Electricite de France | 37,7 | +0,84 | 37,4 | 1876 | | France Telecom | 17,8 | +1,08 | 17,6 | 5638 | | Groupe Danone | 43,9 | +0,46 | 43,7 | 1880 | | Lafarge | 52,2 | +0,93 | 51,7 | 609 | | L'Oreal | 78,2 | +0,23 | 78,0 | 880 | | LVMH | 86,7 | +1,24 | 85,7 | 832 | | Sanofi-Aventis | 57,2 | +2,25 | 56,0 | 4248 | | Schneider Electric | 85,2 | +1,38 | 84,0 | 733 | | Societe Generale | 44,1 | +2,07 | 43,2 | 3656 | | Total | 42,6 | +0,63 | 42,4 | 5083 | | Veolia Environnement | 24,4 | +0,31 | 24,4 | 2140 | | Vinci | 43,0 | +1,19 | 42,5 | 1702 | | Vivendi | 19,5 | +1,17 | 19,2 | 3624 | | Великобритания (GBp) | | Aviva | 395,1 | +1,13 | 390,7 | 9910 | | BAE Systems | 376,3 | +0,40 | 375,0 | 10180 | | Barclays | 357,4 | +2,54 | 348,6 | 56984 | | BG Group | 1178,4 | - | 1171,5 | 5044 | | BHP Billiton | 2195,6 | +0,92 | 2165,5 | 6583 | | BP | 623,4 | +0,50 | 619,3 | 21827 | | British American Tobacco | 2235,0 | +0,72 | 2216,0 | 2598 | | BT Group | 126,4 | +1,36 | 124,7 | 27841 | | Diageo | 1099,5 | +0,46 | 1095,0 | 3189 | | ENRC | 1170,9 | +2,91 | 1133,0 | 1251 | | GlaxoSmithKline | 1241,9 | -0,72 | 1248,0 | 6196 | | HSBC | 687,8 | +0,37 | 681,0 | 34309 | | Lloyds TSB | 57,7 | -0,12 | 57,6 | 145675 | | National Grid | 650,5 | -0,54 | 654,0 | 4182 | | Reckitt Benckiser | 3502,2 | -0,76 | 3531,0 | 1284 | | Standard Chartered | 1750,4 | +1,13 | 1731,5 | 3374 | | Vodafone | 149,4 | -0,86 | 150,6 | 98382 | | Германия (EUR) | | BASF | 44,2 | +0,98 | 43,7 | 2231 | | BMW | 32,8 | +0,35 | 32,6 | 1592 | | Deutsche Bank | 53,9 | +2,57 | 52,6 | 5506 | | RWE | 64,3 | +0,36 | 64,0 | 1924 | | ThyssenKrupp | 25,2 | +0,78 | 25,0 | 2044 | | Volkswagen | 75,5 | +2,41 | 73,7 | 232 | | Финляндия (EUR) | | Fortum | 19,8 | +0,51 | 19,7 | 1700 | | Nokia | 11,0 | +1,67 | 10,8 | 15147 | | Швейцария (CHF) | | Credit Suisse | 53,9 | +2,67 | 52,5 | 6882 | | Nestle | 54,3 | +0,84 | 53,9 | 7390 | | Novartis | 57,9 | - | 57,9 | 5370 | | Richemont | 41,3 | +1,78 | 40,6 | 1450 | | Roche Holding | 174,4 | - | 174,4 | 2437 | | Swiss Reinsurance | 50,0 | +0,73 | 49,6 | 2059 | | Syngenta | 297,1 | -0,10 | 297,4 | 288 | | UBS | 16,6 | +1,53 | 16,4 | 15864 | | Zurich Financial Services | 267,0 | +0,53 | 265,6 | 842 | | Швеция (SEK) | | ABB | 151,0 | +1,41 | 148,9 | 1647 | | Hennes & Mauritz | 463,6 | +0,26 | 462,4 | 1500 | | Nordea Bank | 74,6 | +0,81 | 74,0 | 6698 | | Ericsson | 79,5 | +0,38 | 79,2 | 11124 | | TeliaSonera | 52,2 | +1,06 | 51,7 | 5352 | | Volvo | 69,2 | -0,50 | 69,5 | 303 | | Италия (EUR) | | Assicurazioni Generali | 18,1 | -0,06 | 17,9 | 6 | | Enel | 4,2 | +0,12 | 4,1 | 201 | | ENI | 17,5 | +0,06 | 17,3 | 14 | | Intesa SanPaolo | 2,9 | - | 2,8 | 51 | | Telecom Italia | 1,1 | - | 1,1 | 155 | | Tenaris | 16,3 | +0,06 | 16,0 | 4 | | UniCredit | 2,0 | -0,07 | 2,0 | 156 | | Испания (EUR) | | Banco Bilbao | 10,6 | +1,10 | 10,5 | 26556 | | Banco Santander | 10,3 | +0,93 | 10,2 | 39302 | | Endesa | 22,2 | -0,20 | 22,2 | 262 | | Iberdrola Renovables | 3,1 | +0,38 | 3,1 | 5508 | | Iberdrola | 6,3 | +0,66 | 6,2 | 15751 | | Inditex | 46,9 | +1,14 | 46,4 | 1569 | | Repsol | 17,7 | +1,05 | 17,6 | 5213 | | Telefonica | 17,8 | +0,85 | 17,7 | 17618 | | Нидерланды (EUR) | | ING Groep | 7,3 | +2,29 | 7,1 | 14159 | | KPN | 11,6 | -0,60 | 11,7 | 12990 | | Philips Electronics | 24,0 | +0,80 | 23,8 | 3627 | | Норвегия (EUR) | | StatoilHydro | 134,7 | +1,28 | 133,0 | 7899 | | Telenor | 80,3 | +1,52 | 79,1 | 4535 | | Бельгия (EUR) | | Dexia | 4,4 | +1,39 | 4,4 | 2616 | | Fortis | 2,7 | +0,56 | 2,7 | 9270 | | KBC Groep | 36,1 | -0,61 | 36,3 | 481 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 40,7 | +0,05 | 40,7 | 0 | | Novo Nordisk | 419,0 | +2,27 | 409,7 | 1119 | | Индия (INR) | | Bharti Airtel | 294,8 | -1,60 | 299,6 | 826 | | DLF | 312,4 | +1,23 | 308,6 | 1692 | | NTPC | 203,0 | +0,67 | 201,7 | 238 | | ONGC | 1072,1 | +0,26 | 1069,3 | 114 | | Reliance Communications | 160,6 | +1,39 | 158,4 | 612 | | Reliance Industries | 1066,8 | +3,80 | 1027,8 | 1511 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 78,5 | +0,64 | 78,0 | 1767 | | Saudi Basic Industries | 94,3 | +1,34 | 93,0 | 2650 | | Saudi Telecom | 45,1 | +0,67 | 44,8 | 950 | | ЮАР (ZAR) | | Anglo Platinum | 70000,0 | - | 70000,0 | 170 | | MTN Group | 12020,0 | +0,50 | 12020,0 | 3502 | | Sasol | 28400,0 | +0,18 | 28400,0 | 1175 | | Канада (CAD) | | Bank of Nova Scotia | 50,1 | +0,22 | 50,0 | 1238 | | Barrick Gold | 40,6 | +1,86 | 39,9 | 2007 | | Canadian Natural Resources | 73,5 | +0,37 | 73,2 | 493 | | EnCana | 33,6 | -1,18 | 34,0 | 1539 | | Husky Energy | 27,5 | -0,15 | 27,5 | 567 | | Imperial Oil | 39,3 | -0,73 | 39,6 | 269 | | Manulife Financial | 20,7 | +0,44 | 20,6 | 2622 | | Potash Corp of Saskatchewan | 129,1 | +1,22 | 127,5 | 761 | | Research In Motion | 76,0 | -1,52 | 77,2 | 1159 | | Royal Bank of Canada | 59,4 | +0,99 | 58,8 | 1563 | | Suncor Energy | 31,2 | +0,39 | 31,0 | 3979 | | Toronto-Dominion Bank | 74,7 | +1,77 | 73,4 | 2211 | | США ($) | | Abbott Labs | 54,60 | -0,36 | 54,80 | 609 | | Agilent Tech | 33,37 | +0,18 | 33,31 | 284 | | Alcoa | 13,68 | +1,26 | 13,51 | 2149 | | Allstate Corp | 30,79 | -0,45 | 30,93 | 546 | | Amer Electric Power | 34,69 | +0,87 | 34,39 | 195 | | Amer Express Co | 40,52 | -0,44 | 40,70 | 680 | | AIG | 33,59 | -2,13 | 34,32 | 2354 | | Amgen | 57,38 | +0,86 | 56,89 | 3033 | | Analog Devices | 29,89 | +3,35 | 28,92 | 633 | | Time Warner Inc | 30,87 | +1,35 | 30,46 | 731 | | Apple Comp Inc | 224,19 | +0,16 | 223,84 | 9589 | | Applied Materials | 12,40 | +1,39 | 12,23 | 16672 | | Bank of America | 16,96 | +0,65 | 16,85 | 6171 | | Bank of New York | 29,97 | +0,10 | 29,94 | 604 | | Baxter Int | 57,84 | -0,91 | 58,37 | 354 | | BCE Inc | 30,44 | +0,07 | 30,42 | 124 | | Berkshire cl a* | 123,49 | +0,40 | 123,00 | 1 | | Berkshire cl b* | 0,08 | +0,07 | 0,08 | 757 | | Boeing Co | 68,99 | -0,59 | 69,40 | 1093 | | Bristol Myers sq | 25,81 | -0,54 | 25,95 | 896 | | Cardinal Health | 35,44 | +0,03 | 35,43 | 263 | | Carnival | 37,04 | -0,30 | 37,15 | 551 | | Caterpillar Inc | 58,99 | -0,81 | 59,47 | 920 | | ChevronTexaco | 73,87 | +0,41 | 73,57 | 1176 | | Cigna | 34,73 | +1,28 | 34,29 | 347 | | Cisco | 26,22 | +0,54 | 26,08 | 33757 | | Citigroup | 4,01 | +3,08 | 3,89 | 41278 | | Coca-Cola Co | 53,69 | +0,07 | 53,65 | 1076 | | Colgate Palmoliv | 84,41 | +0,05 | 84,37 | 264 | | Costco Wholesale | 60,76 | +0,34 | 60,55 | 1044 | | Dow Chemical Co | 30,27 | +0,90 | 30,00 | 907 | | Du Pont Co | 35,80 | +0,90 | 35,48 | 714 | | Eastman Kodak | 6,00 | -1,96 | 6,12 | 974 | | Eli Lilly | 36,08 | +0,19 | 36,01 | 624 | | EMC Corp | 18,73 | -0,48 | 18,82 | 1169 | | Emerson Electric | 48,44 | +0,19 | 48,35 | 333 | | Exelon | 44,94 | +1,22 | 44,40 | 406 | | Exxon Mobil | 66,21 | -0,14 | 66,30 | 2795 | | Fannie Mae | 1,05 | +0,96 | 1,04 | 706 | | Ford Motor Co | 13,41 | +0,07 | 13,40 | 6000 | | Gap Inc | 23,26 | +0,82 | 23,07 | 608 | | General Elec Co | 17,72 | +2,49 | 17,29 | 21880 | | Goldman Sachs Gr | 175,13 | +0,92 | 173,53 | 963 | | HJ Heinz Co | 47,16 | +0,88 | 46,75 | 475 | | Halliburton Co | 31,44 | +1,32 | 31,03 | 1238 | | Hewlett-Packard | 52,32 | -0,19 | 52,42 | 1369 | | Home Depot Inc | 32,50 | -0,58 | 32,69 | 1265 | | Honeywell Int | 42,91 | -0,14 | 42,97 | 501 | | Illinois Tool Works | 45,90 | +0,95 | 45,47 | 484 | | Intel Corp | 21,88 | +3,36 | 21,17 | 66425 | | IBM | 128,32 | +0,38 | 127,83 | 848 | | Intl Paper | 25,28 | +1,49 | 24,91 | 684 | | Johnson & Johnson | 64,37 | -0,31 | 64,57 | 1002 | | JP Morgan Chase | 42,85 | -0,51 | 43,07 | 1997 | | Kimberly-Clark | 60,06 | -0,48 | 60,35 | 511 | | Kohls | 54,63 | +0,40 | 54,41 | 480 | | Kroger | 22,36 | +0,27 | 22,30 | 383 | | Lockheed Martin | 84,48 | +0,43 | 84,12 | 565 | | Lowes Cos | 25,00 | -0,16 | 25,04 | 1291 | | Marsh & McLennan | 24,33 | +0,41 | 24,23 | 359 | | McDonalds Corp | 66,06 | +0,20 | 65,93 | 635 | | Medtronic | 45,14 | -1,46 | 45,81 | 722 | | Merck & Co | 37,89 | +0,37 | 37,75 | 1832 | | Metlife Inc | 42,40 | +0,36 | 42,25 | 563 | | Microsoft | 29,27 | -0,07 | 29,29 | 17520 | | Minnesota Mining | 81,04 | -0,27 | 81,26 | 408 | | Motorola Inc | 7,24 | +2,99 | 7,03 | 3206 | | Occidental Petr | 81,41 | +0,43 | 81,06 | 623 | | Omnicom Group | 39,16 | - | 39,16 | 143 | | Oracle Corp | 25,11 | -0,69 | 25,28 | 14148 | | Pfizer Inc | 17,19 | -0,41 | 17,26 | 6522 | | Philip Morris | 20,45 | +0,39 | 20,37 | 1073 | | Raytheon Co | 56,81 | +0,44 | 56,56 | 220 | | Tenet Healthcare | 5,70 | -0,52 | 5,73 | 683 | | Texas Instrument | 24,57 | +2,63 | 23,94 | 2016 | | Textron Inc | 22,51 | +2,09 | 22,05 | 567 | | Time Warner Inc | 30,87 | +1,35 | 30,46 | 731 | | Tyco Int | 37,25 | -0,29 | 37,36 | 441 | | Unisys Corp | 39,48 | +0,03 | 39,47 | 32 | | UPS | 62,53 | -0,27 | 62,70 | 710 | | United Tech | 72,26 | +0,58 | 71,84 | 574 | | Unitedhealth Gr | 32,60 | +0,22 | 32,53 | 1095 | | US Bancorp | 25,88 | -0,08 | 25,90 | 1008 | | Verizon Comm | 29,99 | +0,44 | 29,86 | 1487 | | Wal-Mart Stores | 55,89 | +0,85 | 55,42 | 2690 | | Walt Disney Co | 33,57 | -0,44 | 33,72 | 923 | | Wells Fargo | 30,02 | +0,43 | 29,89 | 4059 | | Xerox Corp | 10,05 | +0,30 | 10,02 | 1407 |
|
