| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 24,6 | +1,90 | 24,2 | 12370 | | Commonwealth Bank of Australia | 56,1 | +0,83 | 55,7 | 4246 | | National Australia Bank | 26,8 | +0,30 | 26,8 | 8204 | | Telstra Corporation | 3,1 | +0,64 | 3,1 | 90897 | | Westfield Group | 11,8 | -0,25 | 11,9 | 26356 | | Westpac Banking | 27,3 | +1,60 | 26,9 | 9417 | | Woodside Petroleum | 45,8 | +2,32 | 44,8 | 2620 | | Woolworths | 28,7 | +1,56 | 28,3 | 4758 | | Япония (JPY) | | Canon | 4140,0 | +0,73 | 4110,0 | 3887 | | Denso | 2631,0 | +1,31 | 2597,0 | 1922 | | East Japan Railway* | 6,2 | -0,32 | 6,2 | 750 | | Honda Motor | 3250,0 | +0,15 | 3245,0 | 7264 | | Japan Tobacco* | 333,5 | +2,93 | 324,0 | 20 | | JFE Holdings | 3600,0 | +2,13 | 3525,0 | 3144 | | Komatsu* | 1910,0 | +1,11 | 1889,0 | 5182 | | Matsushita Electric Industrial | 1343,0 | +1,74 | 1320,0 | 6867 | | Millea Holdings | 2558,0 | +1,23 | 2527,0 | 3397 | | Mitsubishi Corp | 2347,0 | +1,29 | 2317,0 | 5530 | | Mitsubishi Estate | 1534,0 | +1,66 | 1509,0 | 5503 | | Mitsubishi UFJ Financial Group | 476,0 | +0,42 | 474,0 | 67345 | | Mitsui | 1517,0 | -0,13 | 1519,0 | 15116 | | Mizuho Financial Group* | 0,2 | +1,05 | 0,2 | 102379 | | Nintendo* | 27,5 | +2,27 | 26,9 | 46 | | Nippon Steel | 347,0 | +1,17 | 343,0 | 26666 | | Nippon Telegraph and Telephone* | 3,9 | -0,13 | 3,9 | 2031 | | Nissan Motor | 774,0 | +2,52 | 755,0 | 16790 | | Nomura Holdings | 684,0 | -0,15 | 685,0 | 22255 | | NTT DoCoMo* | 140,5 | +0,43 | 139,9 | 56 | | Sony | 3425,0 | +1,63 | 3370,0 | 5443 | | Sumitomo Mitsui Financial Group* | 3,0 | +0,24 | 3,0 | 11888 | | Takeda Pharmaceutical* | 4170,0 | +0,85 | 4135,0 | 1643 | | Tokyo Electric Power | 2449,0 | +0,37 | 2440,0 | 2480 | | Toyota Motor | 3580,0 | +0,85 | 3550,0 | 10244 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 99,4 | +2,37 | 97,1 | 6466 | | China Communications Construction | 7,3 | +0,69 | 7,2 | 23206 | | China Mobile | 75,5 | +0,60 | 75,1 | 18991 | | China Telecom | 3,6 | +2,31 | 3,5 | 58639 | | CNOOC | 13,0 | +1,73 | 12,7 | 60450 | | Hang Seng Bank | 109,7 | +0,64 | 109,0 | 2211 | | Hutchison Whampoa | 57,6 | +0,61 | 57,2 | 6935 | | Sun Hung Kai Properties | 118,9 | +4,02 | 114,3 | 16282 | | Китай (CHY) | | Aluminum Corporation of China | 12,5 | +2,22 | 12,2 | 9819 | | Bank of China | 4,2 | +0,72 | 4,1 | 27503 | | Bank of Communications | 8,1 | +1,37 | 8,0 | 46798 | | Baoshan Iron&Steel | 8,3 | +0,98 | 8,2 | 55543 | | China CITIC Bank | 7,1 | +2,15 | 7,0 | 33598 | | China Coal Energy | 11,5 | +2,04 | 11,3 | 13557 | | China Construction Bank | 5,6 | +1,08 | 5,6 | 58459 | | China COSCO Holdings | 13,0 | +3,02 | 12,6 | 26583 | | China Life Insurance | 28,4 | +2,82 | 27,6 | 11053 | | China Merchants Bank | 15,7 | +1,82 | 15,4 | 60534 | | China Pacific Insurance | 25,1 | +3,89 | 24,2 | 29353 | | China Petroleum and Chemical | 11,5 | +1,33 | 11,3 | 45212 | | China Shenhua Energy | 28,2 | +1,55 | 27,8 | 20931 | | CITIC Securities | 28,5 | +1,35 | 28,1 | 76515 | | Daqin Railway | 9,4 | +2,29 | 9,2 | 24369 | | Haitong Securities | 17,4 | +1,88 | 17,1 | 84014 | | ICBC | 4,9 | +1,24 | 4,8 | 90601 | | PetroChina | 12,8 | +1,26 | 12,7 | 16738 | | Ping An Insurance | 48,3 | +5,83 | 45,7 | 54247 | | Корея (KRW) | | POSCO* | 559,0 | +2,57 | 545,0 | 280 | | Samsung Electronics* | 798,0 | +4,31 | 765,0 | 437 | | Франция (EUR) | | Air Liquide | 88,9 | +0,26 | 88,7 | 607 | | Alstom | 48,9 | +0,11 | 48,8 | 859 | | Axa | 16,2 | +2,08 | 15,8 | 6504 | | BNP Paribas | 57,8 | +0,54 | 57,5 | 2526 | | Carrefour | 36,0 | -0,28 | 36,1 | 1251 | | Saint Gobain | 36,6 | +2,37 | 35,8 | 2611 | | Credit Agricole | 12,5 | +0,93 | 12,3 | 3942 | | Electricite de France | 37,7 | +0,07 | 37,7 | 835 | | France Telecom | 17,8 | +0,22 | 17,8 | 3924 | | Groupe Danone | 43,8 | -0,22 | 43,9 | 1110 | | Lafarge | 53,8 | +3,08 | 52,2 | 1615 | | L'Oreal | 78,2 | +0,06 | 78,2 | 500 | | LVMH | 86,0 | -0,86 | 86,7 | 830 | | Sanofi-Aventis | 56,3 | -1,54 | 57,2 | 3112 | | Schneider Electric | 86,5 | +1,54 | 85,2 | 704 | | Societe Generale | 45,1 | +2,36 | 44,1 | 3181 | | Total | 42,8 | +0,49 | 42,6 | 4136 | | Veolia Environnement | 24,8 | +1,37 | 24,4 | 2019 | | Vinci | 43,5 | +1,26 | 43,0 | 2029 | | Vivendi | 19,4 | -0,08 | 19,5 | 2579 | | Великобритания (GBp) | | Aviva | 399,5 | +1,11 | 395,1 | 6520 | | BAE Systems | 376,0 | -0,13 | 376,5 | 6711 | | Barclays | 357,4 | -0,03 | 357,5 | 35783 | | BG Group | 1172,0 | +0,04 | 1171,5 | 4021 | | BHP Billiton | 2221,0 | +1,62 | 2185,5 | 7084 | | BP | 630,6 | +1,32 | 622,4 | 20489 | | British American Tobacco | 2237,2 | +0,18 | 2232,0 | 3087 | | BT Group | 124,6 | -1,42 | 126,4 | 17328 | | Diageo | 1094,0 | -0,55 | 1100,0 | 1812 | | ENRC | 1177,0 | +0,94 | 1166,0 | 1214 | | GlaxoSmithKline | 1224,0 | -1,21 | 1239,0 | 5125 | | HSBC | 693,4 | +1,45 | 683,5 | 33127 | | Imperial Tobacco | 2041,0 | -0,68 | 2055,0 | 1440 | | Lloyds TSB | 57,4 | -0,24 | 57,5 | 130548 | | Prudential | 532,3 | +0,38 | 530,0 | 12442 | | Reckitt Benckiser | 3478,0 | -0,74 | 3504,0 | 1395 | | Royal Bank of Scotland | 43,6 | +0,65 | 43,3 | 75604 | | Tesco | 435,0 | -0,46 | 437,0 | 7954 | | Xstrata | 1183,5 | +1,59 | 1165,0 | 9770 | | Германия (EUR) | | BASF | 44,6 | +0,92 | 44,2 | 2238 | | BMW | 32,5 | -0,73 | 32,8 | 2096 | | Deutsche Post | 13,1 | +1,15 | 13,0 | 3552 | | RWE | 64,6 | +0,45 | 64,3 | 1342 | | Siemens | 71,9 | +3,14 | 69,7 | 6307 | | ThyssenKrupp | 25,7 | +2,00 | 25,2 | 2282 | | Volkswagen | 75,7 | +0,26 | 75,5 | 233 | | Финляндия (EUR) | | Fortum | 19,8 | +0,41 | 19,8 | 1910 | | Nokia | 11,3 | +3,19 | 11,0 | 27861 | | Швейцария (CHF) | | Credit Suisse | 54,9 | +1,76 | 53,9 | 7700 | | Nestle | 54,2 | -0,28 | 54,3 | 5089 | | Novartis | 57,9 | - | 57,9 | 3838 | | Richemont | 41,0 | -0,65 | 41,3 | 1323 | | Roche Holding | 174,2 | -0,11 | 174,4 | 1735 | | Swiss Reinsurance | 50,4 | +0,80 | 50,0 | 763 | | Syngenta | 294,8 | -0,77 | 297,1 | 280 | | UBS | 16,8 | +1,02 | 16,6 | 14300 | | Zurich Financial Services | 269,9 | +1,09 | 267,0 | 713 | | Швеция (SEK) | | ABB | 152,7 | +1,13 | 151,0 | 2011 | | Hennes & Mauritz | 474,1 | +2,26 | 463,6 | 2776 | | Nordea Bank | 74,9 | +0,47 | 74,6 | 4898 | | Ericsson | 77,1 | -3,02 | 79,5 | 19277 | | TeliaSonera | 52,3 | +0,19 | 52,2 | 4358 | | Volvo | 70,4 | +1,81 | 69,2 | 561 | | Италия (EUR) | | Assicurazioni Generali | 18,0 | -0,77 | 18,1 | 9612 | | Enel | 4,2 | +0,36 | 4,2 | 27078 | | ENI | 17,4 | -0,52 | 17,5 | 11803 | | Intesa SanPaolo | 2,9 | +1,84 | 2,9 | 57932 | | Telecom Italia | 1,1 | +0,19 | 1,1 | 31681 | | Tenaris | 16,4 | +0,68 | 16,3 | 2678 | | UniCredit | 2,2 | +5,89 | 2,0 | 438888 | | Испания (EUR) | | Banco Bilbao | 10,7 | +0,71 | 10,6 | 16814 | | Banco Santander | 10,4 | +0,92 | 10,3 | 32627 | | Endesa | 22,2 | +0,20 | 22,2 | 393 | | Iberdrola Renovables | 3,2 | +0,96 | 3,1 | 3486 | | Iberdrola | 6,3 | +0,85 | 6,3 | 10356 | | Inditex | 48,7 | +3,90 | 46,9 | 3495 | | Repsol | 17,9 | +0,96 | 17,7 | 3503 | | Telefonica | 18,0 | +0,90 | 17,8 | 13215 | | Нидерланды (EUR) | | ING Groep | 7,5 | +2,33 | 7,3 | 19866 | | KPN | 11,5 | -0,90 | 11,6 | 10041 | | Philips Electronics | 24,4 | +1,54 | 24,0 | 5126 | | Норвегия (EUR) | | StatoilHydro | 135,2 | +0,37 | 134,7 | 9698 | | Telenor | 81,0 | +0,87 | 80,3 | 3910 | | Бельгия (EUR) | | Dexia | 4,6 | +2,86 | 4,4 | 2128 | | Fortis | 2,8 | +4,21 | 2,7 | 10027 | | KBC Groep | 36,8 | +1,97 | 36,1 | 927 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 40,7 | -0,15 | 40,7 | 2 | | Novo Nordisk | 423,9 | +1,17 | 419,0 | 1553 | | Индия (INR) | | Bharti Airtel | 298,0 | +1,09 | 294,8 | 898 | | DLF | 313,5 | +0,37 | 312,4 | 1767 | | NTPC | 204,1 | +0,52 | 203,0 | 687 | | ONGC | 1074,8 | +0,25 | 1072,1 | 128 | | Reliance Communications | 161,0 | +0,28 | 160,6 | 791 | | Reliance Industries | 1066,6 | -0,02 | 1066,8 | 937 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 80,5 | +2,55 | 78,5 | 3174 | | Saudi Basic Industries | 95,8 | +1,59 | 94,3 | 2757 | | Saudi Telecom | 45,2 | +0,22 | 45,1 | 1364 | | ЮАР (ZAR) | | Anglo Platinum | 70907,0 | +3,29 | 72300,0 | 355 | | MTN Group | 12003,0 | -0,17 | 12000,0 | 5279 | | Sasol | 28394,0 | - | 28400,0 | 1937 | | Канада (CAD) | | Bank of Nova Scotia | 50,2 | -0,02 | 50,2 | 921 | | Barrick Gold | 41,0 | +0,76 | 40,6 | 2333 | | Canadian Natural Resources | 74,3 | +0,47 | 74,0 | 1090 | | EnCana | 32,7 | -2,62 | 33,6 | 3522 | | Husky Energy | 27,7 | +0,54 | 27,6 | 270 | | Imperial Oil | 39,3 | -0,46 | 39,5 | 137 | | Manulife Financial | 21,0 | +1,65 | 20,6 | 1996 | | Potash Corp of Saskatchewan | 126,4 | -1,81 | 128,8 | 427 | | Research In Motion | 75,8 | -0,56 | 76,2 | 534 | | Royal Bank of Canada | 59,4 | -0,08 | 59,5 | 1208 | | Suncor Energy | 31,8 | +1,34 | 31,4 | 3594 | | Toronto-Dominion Bank | 74,5 | -0,71 | 75,0 | 1535 | | США ($) | | Abbott Labs | 54,50 | -0,33 | 54,68 | 581 | | Agilent Tech | 33,54 | +0,36 | 33,42 | 222 | | Alcoa | 14,42 | +4,49 | 13,80 | 5948 | | Allstate Corp | 31,32 | +0,97 | 31,02 | 565 | | Amer Electric Power | 34,79 | +0,06 | 34,77 | 153 | | Amer Express Co | 41,19 | +0,66 | 40,92 | 689 | | AIG | 34,31 | +2,08 | 33,61 | 855 | | Amgen | 57,10 | -0,57 | 57,42 | 1960 | | Analog Devices | 30,32 | +1,03 | 30,01 | 365 | | Time Warner Inc | 31,26 | +0,64 | 31,06 | 531 | | Apple Comp Inc | 225,98 | +0,68 | 224,45 | 6043 | | Applied Materials | 12,61 | +1,29 | 12,45 | 16328 | | Bank of America | 17,22 | +1,12 | 17,03 | 6148 | | Bank of New York | 30,60 | +1,16 | 30,25 | 620 | | Baxter Int | 58,41 | +0,62 | 58,05 | 270 | | BCE Inc | 30,67 | +0,52 | 30,51 | 61 | | Berkshire cl a* | 123,37 | -0,20 | 123,58 | 1 | | Berkshire cl b* | 0,08 | -0,05 | 0,08 | 446 | | Boeing Co | 68,97 | +0,36 | 68,72 | 702 | | Bristol Myers sq | 25,81 | -0,69 | 25,99 | 867 | | Cardinal Health | 35,40 | +0,23 | 35,32 | 312 | | Carnival | 37,45 | +0,89 | 37,12 | 408 | | Caterpillar Inc | 59,84 | +0,66 | 59,45 | 591 | | ChevronTexaco | 74,70 | +0,97 | 73,98 | 1311 | | Cigna | 34,86 | -0,29 | 34,96 | 223 | | Cisco | 26,38 | +0,88 | 26,15 | 14636 | | Citigroup | 4,08 | +0,74 | 4,05 | 41461 | | Coca-Cola Co | 53,81 | +0,20 | 53,70 | 894 | | Colgate Palmoliv | 84,20 | -0,50 | 84,62 | 401 | | Costco Wholesale | 61,20 | +0,48 | 60,91 | 1273 | | Dow Chemical Co | 30,36 | -0,26 | 30,44 | 628 | | Du Pont Co | 36,20 | +0,72 | 35,94 | 469 | | Eastman Kodak | 5,95 | - | 5,95 | 506 | | Eli Lilly | 36,14 | -0,11 | 36,18 | 439 | | EMC Corp | 18,70 | -0,43 | 18,78 | 1309 | | Emerson Electric | 48,92 | +0,47 | 48,69 | 271 | | Exelon | 45,32 | -0,04 | 45,34 | 334 | | Exxon Mobil | 67,43 | +1,29 | 66,57 | 4253 | | Fannie Mae | 1,13 | +7,62 | 1,05 | 3508 | | Ford Motor Co | 13,70 | +1,56 | 13,49 | 4598 | | Gap Inc | 23,11 | -0,82 | 23,30 | 472 | | General Elec Co | 18,24 | +0,94 | 18,07 | 15976 | | Goldman Sachs Gr | 177,52 | +0,75 | 176,19 | 803 | | HJ Heinz Co | 47,31 | -0,02 | 47,32 | 191 | | Halliburton Co | 32,53 | +2,59 | 31,71 | 1534 | | Hewlett-Packard | 52,69 | +0,65 | 52,35 | 1882 | | Home Depot Inc | 32,48 | -0,22 | 32,55 | 977 | | Honeywell Int | 42,91 | -0,28 | 43,03 | 568 | | Illinois Tool Works | 46,39 | +1,29 | 45,80 | 436 | | Intel Corp | 22,20 | +0,85 | 22,01 | 41585 | | IBM | 128,44 | -0,18 | 128,67 | 536 | | Intl Paper | 26,61 | +4,85 | 25,38 | 1818 | | Johnson&Johnson | 64,68 | +0,23 | 64,53 | 834 | | J P Morgan Chase | 43,94 | +1,62 | 43,24 | 3782 | | Kimberly-Clark | 60,62 | +0,15 | 60,53 | 274 | | Kohls | 55,23 | +0,36 | 55,03 | 374 | | Kroger | 22,47 | +0,81 | 22,29 | 431 | | Lockheed Martin | 84,75 | +0,15 | 84,62 | 205 | | Lowes Cos | 25,19 | +0,56 | 25,05 | 974 | | Marsh & McLennan | 24,60 | +0,45 | 24,49 | 293 | | McDonalds Corp | 66,01 | -0,09 | 66,07 | 526 | | Medtronic | 44,86 | -0,58 | 45,12 | 432 | | Merck & Co | 37,66 | -0,74 | 37,94 | 997 | | Metlife Inc | 43,51 | +1,92 | 42,69 | 794 | | Microsoft | 29,71 | +1,16 | 29,37 | 24646 | | Minnesota Mining | 81,89 | +0,28 | 81,66 | 370 | | Motorola Inc | 7,25 | -1,76 | 7,38 | 1710 | | Occidental Petr | 83,31 | +1,14 | 82,37 | 734 | | Omnicom Group | 39,66 | +1,07 | 39,24 | 165 | | Oracle Corp | 25,48 | +1,07 | 25,21 | 15668 | | Pfizer Inc | 17,18 | -0,46 | 17,26 | 4780 | | Philip Morris | 20,29 | -0,34 | 20,36 | 867 | | Raytheon Co | 56,76 | -0,09 | 56,81 | 151 | | Tenet Healthcare | 5,77 | +0,87 | 5,72 | 605 | | Texas Instrument | 24,89 | +0,85 | 24,68 | 930 | | Textron Inc | 22,65 | +1,12 | 22,40 | 278 | | Time Warner Inc | 31,26 | +0,64 | 31,06 | 531 | | Tyco Int | 37,36 | +0,30 | 37,25 | 228 | | Unisys Corp | 39,94 | +0,08 | 39,91 | 40 | | UPS | 62,96 | +0,77 | 62,48 | 532 | | United Tech | 72,19 | -0,29 | 72,40 | 405 | | Unitedhealth Gr | 32,87 | -0,54 | 33,05 | 955 | | US Bancorp | 26,01 | -0,42 | 26,12 | 804 | | Verizon Comm | 30,08 | +0,50 | 29,93 | 1541 | | Wal-Mart Stores | 55,83 | -0,29 | 55,99 | 1563 | | Walt Disney Co | 33,69 | -0,18 | 33,75 | 616 | | Wells Fargo | 30,43 | +0,50 | 30,28 | 2410 | | Xerox Corp | 9,99 | -0,99 | 10,09 | 1714 |
|
