| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 25,4 | -0,08 | 25,4 | 6116 | | Commonwealth Bank of Australia | 57,2 | -0,02 | 57,2 | 3286 | | National Australia Bank | 27,5 | +0,51 | 27,4 | 5522 | | Telstra Corporation | 3,1 | +0,97 | 3,1 | 56928 | | Westfield Group | 11,9 | -0,92 | 12,0 | 20134 | | Westpac Banking | 27,8 | +0,11 | 27,8 | 6923 | | Woodside Petroleum | 47,5 | +0,13 | 47,4 | 2324 | | Woolworths | 28,6 | -0,45 | 28,7 | 2854 | | Япония (JPY) | | Canon | 4185,0 | +0,60 | 4160,0 | 5156 | | Denso | 2705,0 | -1,10 | 2735,0 | 2174 | | East Japan Railway* | 6,2 | -0,64 | 6,2 | 882 | | Honda Motor | 3275,0 | +1,24 | 3235,0 | 6286 | | Japan Tobacco* | 337,5 | -0,30 | 338,5 | 17 | | JFE Holdings | 3575,0 | -0,56 | 3595,0 | 2130 | | Komatsu* | 1942,0 | +0,36 | 1935,0 | 3940 | | Matsushita Electric Industrial | 1379,0 | +0,29 | 1375,0 | 7797 | | Millea Holdings | 2540,0 | -0,97 | 2565,0 | 3109 | | Mitsubishi Corp | 2345,0 | +0,39 | 2336,0 | 5518 | | Mitsubishi Estate | 1452,0 | +0,90 | 1439,0 | 4574 | | Mitsubishi UFJ Financial Group | 471,0 | - | 471,0 | 48212 | | Mitsui | 1531,0 | -0,07 | 1532,0 | 7453 | | Mizuho Financial Group* | 0,2 | +1,57 | 0,2 | 154949 | | Nintendo* | 31,9 | +5,45 | 30,3 | 88 | | Nippon Steel | 350,0 | +0,29 | 349,0 | 17506 | | Nippon Telegraph and Telephone* | 3,8 | -0,26 | 3,9 | 2209 | | Nissan Motor | 768,0 | -0,13 | 769,0 | 19570 | | Nomura Holdings | 668,0 | -0,15 | 669,0 | 18491 | | NTT DoCoMo* | 140,8 | +0,36 | 140,3 | 47 | | Sony | 3470,0 | -2,12 | 3545,0 | 9048 | | Sumitomo Mitsui Financial Group* | 3,0 | +0,27 | 2,9 | 8412 | | Takeda Pharmaceutical* | 4245,0 | - | 4245,0 | 3552 | | Tokyo Electric Power | 2435,0 | -0,53 | 2448,0 | 3441 | | Toyota Motor | 3705,0 | -0,27 | 3715,0 | 10925 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 97,9 | -1,01 | 98,9 | 2632 | | China Communications Construction | 7,1 | -0,97 | 7,2 | 16952 | | China Mobile | 74,3 | -1,07 | 75,1 | 19202 | | China Telecom | 3,7 | -1,33 | 3,8 | 87697 | | CNOOC | 12,3 | -1,12 | 12,5 | 60298 | | Hang Seng Bank | 108,0 | -0,09 | 108,1 | 1753 | | Hutchison Whampoa | 57,3 | -1,21 | 58,0 | 4697 | | Sun Hung Kai Properties | 116,6 | +0,69 | 115,8 | 4982 | | Китай (CHY) | | Aluminum Corporation of China | 12,7 | -1,32 | 12,9 | 18050 | | Bank of China | 4,2 | -1,42 | 4,2 | 32713 | | Bank of Communications | 8,0 | -0,87 | 8,1 | 32257 | | Baoshan Iron&Steel | 7,8 | -0,77 | 7,8 | 66965 | | China CITIC Bank | 6,9 | -2,39 | 7,1 | 29850 | | China Coal Energy | 11,4 | -2,07 | 11,6 | 14204 | | China Construction Bank | 5,5 | -0,90 | 5,6 | 66832 | | China COSCO Holdings | 12,5 | -1,50 | 12,7 | 15147 | | China Life Insurance | 27,4 | -1,19 | 27,7 | 8012 | | China Merchants Bank | 15,4 | -0,90 | 15,6 | 38946 | | China Pacific Insurance | 24,8 | -1,08 | 25,0 | 10794 | | China Petroleum and Chemical | 11,5 | -0,78 | 11,6 | 46119 | | China Shenhua Energy | 27,9 | -1,38 | 28,3 | 15214 | | CITIC Securities | 27,1 | -1,95 | 27,6 | 56882 | | Daqin Railway | 9,2 | -1,81 | 9,4 | 25320 | | Haitong Securities | 16,5 | -2,66 | 16,9 | 81173 | | ICBC | 4,9 | -0,20 | 4,9 | 81431 | | PetroChina | 12,7 | -0,94 | 12,8 | 14996 | | Ping An Insurance | 47,2 | -1,40 | 47,9 | 15715 | | Корея (KRW) | | POSCO* | 530,0 | -0,38 | 532,0 | 307 | | Samsung Electronics* | 819,0 | - | 819,0 | 190 | | Франция (EUR) | | Air Liquide | 88,2 | +1,16 | 87,2 | 515 | | Alstom | 47,7 | +0,91 | 47,3 | 1076 | | Axa | 16,6 | +2,85 | 16,1 | 8338 | | BNP Paribas | 58,7 | +1,49 | 57,8 | 3345 | | Carrefour | 35,9 | +0,83 | 35,6 | 1341 | | Saint Gobain | 35,7 | +0,45 | 35,5 | 2387 | | Credit Agricole | 13,2 | +3,08 | 12,8 | 7040 | | Electricite de France | 38,9 | +0,79 | 38,6 | 1301 | | France Telecom | 17,8 | +1,11 | 17,6 | 4241 | | Groupe Danone | 43,5 | +0,78 | 43,2 | 1431 | | Lafarge | 52,9 | +0,78 | 52,5 | 1221 | | L'Oreal | 78,9 | +0,27 | 78,7 | 428 | | LVMH | 87,6 | +0,51 | 87,1 | 575 | | Sanofi-Aventis | 56,3 | +0,63 | 56,0 | 2186 | | Schneider Electric | 86,7 | +1,24 | 85,6 | 675 | | Societe Generale | 47,2 | +1,42 | 46,5 | 3347 | | Total | 42,7 | +0,60 | 42,4 | 3982 | | Veolia Environnement | 26,0 | +1,27 | 25,6 | 2839 | | Vinci | 43,6 | +0,67 | 43,3 | 1012 | | Vivendi | 19,9 | +1,59 | 19,6 | 3614 | | Великобритания (GBp) | | Aviva | 383,8 | -0,03 | 383,9 | 12725 | | BAE Systems | 380,9 | +0,47 | 379,2 | 8399 | | Barclays | 365,0 | +1,67 | 359,0 | 40020 | | BG Group | 1158,5 | +0,09 | 1157,5 | 4237 | | BHP Billiton | 2245,5 | +0,51 | 2234,0 | 4735 | | BP | 635,7 | -0,24 | 637,2 | 20539 | | British American Tobacco | 2276,5 | +1,11 | 2251,5 | 3050 | | BT Group | 125,7 | +1,45 | 123,9 | 14475 | | Diageo | 1116,0 | +1,09 | 1104,0 | 1593 | | ENRC | 1187,0 | -1,17 | 1201,0 | 1809 | | Munchener Ruckversicherungs Gesellschaft | 119,1 | +1,45 | 117,4 | 635 | | RWE | 64,8 | +1,03 | 64,2 | 2093 | | SAP | 35,7 | +1,05 | 35,3 | 2981 | | Siemens | 73,7 | +2,42 | 72,0 | 3349 | | ThyssenKrupp | 25,7 | +2,62 | 25,0 | 2632 | | Volkswagen | 70,3 | -1,26 | 71,2 | 472 | | Финляндия (EUR) | | Fortum | 19,5 | +1,35 | 19,2 | 3416 | | Nokia | 11,6 | +1,58 | 11,4 | 15060 | | Швейцария (CHF) | | Credit Suisse | 53,9 | +0,65 | 53,5 | 5345 | | Nestle | 54,2 | +0,56 | 53,9 | 5478 | | Novartis | 58,5 | -0,26 | 58,6 | 2811 | | Richemont | 41,5 | -0,05 | 41,5 | 1721 | | Roche Holding | 173,4 | -0,29 | 173,9 | 1365 | | Swiss Reinsurance | 50,3 | +1,13 | 49,7 | 935 | | Syngenta | 294,8 | -0,44 | 296,1 | 186 | | UBS | 16,5 | +0,49 | 16,4 | 11250 | | Zurich Financial Services | 266,3 | -0,26 | 267,0 | 693 | | Швеция (SEK) | | ABB | 156,5 | +0,38 | 155,9 | 1374 | | Hennes & Mauritz | 482,3 | +1,71 | 474,2 | 1735 | | Nordea Bank | 74,8 | +0,47 | 74,4 | 8447 | | Ericsson | 74,9 | -0,40 | 75,2 | 14251 | | TeliaSonera | 52,3 | +0,77 | 51,9 | 5110 | | Volvo | 74,2 | +0,07 | 74,2 | 149 | | Италия (EUR) | | Assicurazioni Generali | 17,9 | +1,19 | 17,7 | 6637 | | Enel | 4,2 | +0,67 | 4,1 | 34376 | | ENI | 17,5 | +0,81 | 17,3 | 9929 | | Intesa SanPaolo | 2,8 | +1,35 | 2,8 | 47478 | | Telecom Italia | 1,1 | +1,24 | 1,1 | 45477 | | Tenaris | 16,4 | - | 16,4 | 2991 | | UniCredit | 2,2 | +1,75 | 2,1 | 158793 | | Испания (EUR) | | Banco Bilbao | 10,4 | +2,05 | 10,2 | 18322 | | Banco Santander | 10,0 | +2,45 | 9,8 | 37024 | | Endesa | 21,8 | -0,25 | 21,9 | 545 | | Iberdrola Renovables | 3,1 | +1,09 | 3,1 | 5756 | | Iberdrola | 6,3 | +1,84 | 6,2 | 21528 | | Inditex | 49,6 | +1,54 | 48,9 | 1588 | | Repsol | 17,9 | +1,53 | 17,6 | 4226 | | Telefonica | 17,9 | +1,53 | 17,6 | 15695 | | Нидерланды (EUR) | | ING Groep | 7,4 | +1,87 | 7,3 | 19596 | | KPN | 11,7 | +0,73 | 11,7 | 5726 | | Philips Electronics | 25,2 | +2,64 | 24,6 | 4950 | | Норвегия (EUR) | | StatoilHydro | 137,7 | +0,81 | 136,6 | 6927 | | Telenor | 80,0 | -0,19 | 80,1 | 2450 | | Бельгия (EUR) | | Dexia | 4,5 | +1,12 | 4,5 | 1694 | | Fortis | 2,7 | +2,12 | 2,6 | 7705 | | KBC Groep | 37,1 | +1,49 | 36,6 | 382 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 40,7 | -0,12 | 40,8 | 1 | | Novo Nordisk | 442,0 | -0,65 | 444,9 | 1972 | | Индия (INR) | | Bharti Airtel | 313,8 | +2,27 | 306,8 | 1841 | | DLF | 299,2 | +1,34 | 295,2 | 1453 | | NTPC | 201,4 | -1,06 | 203,6 | 554 | | ONGC | 1060,2 | -0,80 | 1068,7 | 72 | | Reliance Communications | 169,1 | -0,73 | 170,3 | 718 | | Reliance Industries | 1091,7 | +0,22 | 1089,3 | 496 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 82,3 | +0,92 | 81,5 | 2002 | | Saudi Basic Industries | 98,0 | +0,77 | 97,3 | 4942 | | Saudi Telecom | 46,6 | +1,75 | 45,8 | 2024 | | ЮАР (ZAR) | | Anglo Platinum | 72080,0 | +0,25 | 72080,0 | 148 | | MTN Group | 11994,0 | -5,23 | 11520,0 | 7966 | | Sasol | 28614,0 | +1,95 | 28801,0 | 2324 | | Канада (CAD) | | Bank of Nova Scotia | 52,0 | +1,27 | 51,3 | 1182 | | Barrick Gold | 38,0 | -0,29 | 38,2 | 2025 | | Canadian Natural Resources | 72,5 | +0,18 | 72,3 | 466 | | EnCana | 31,0 | +0,58 | 30,8 | 1956 | | Husky Energy | 27,4 | -0,04 | 27,4 | 470 | | Imperial Oil | 38,7 | +0,26 | 38,6 | 188 | | Manulife Financial | 20,4 | +1,95 | 20,0 | 2514 | | Potash Corp of Saskatchewan | 125,7 | -0,12 | 125,9 | 413 | | Research In Motion | 76,0 | +0,20 | 75,9 | 698 | | Royal Bank of Canada | 60,3 | +0,52 | 60,0 | 1156 | | Suncor Energy | 31,4 | +0,48 | 31,2 | 1533 | | Toronto-Dominion Bank | 76,7 | +0,87 | 76,0 | 1221 | | США ($) | | Abbott Labs | 53,79 | -0,15 | 53,87 | 593 | | Agilent Tech | 34,58 | +2,01 | 33,90 | 240 | | Alcoa | 14,58 | +1,82 | 14,32 | 2277 | | Allstate Corp | 31,72 | +1,24 | 31,33 | 388 | | Amer Electric Power | 34,07 | +0,24 | 33,99 | 254 | | Amer Express Co | 42,02 | +2,46 | 41,01 | 849 | | AIG | 34,70 | +4,61 | 33,17 | 1850 | | Amgen | 59,51 | +0,75 | 59,07 | 2549 | | Analog Devices | 29,13 | +0,24 | 29,06 | 589 | | Time Warner Inc | 31,54 | +0,93 | 31,25 | 872 | | Apple Comp Inc | 230,41 | +0,45 | 229,37 | 8884 | | Applied Materials | 13,27 | +2,08 | 13,00 | 11708 | | Bank of America | 18,19 | +3,53 | 17,57 | 18858 | | Bank of New York | 31,35 | +2,18 | 30,68 | 549 | | Baxter Int | 58,85 | -0,08 | 58,90 | 289 | | BCE Inc | 30,16 | +1,11 | 29,83 | 98 | | Berkshire cl a* | 123,14 | +0,90 | 122,09 | 1 | | Berkshire cl b* | 0,08 | +0,83 | 0,08 | 626 | | Boeing Co | 73,05 | +1,01 | 72,32 | 783 | | Bristol Myers sq | 26,87 | +0,67 | 26,69 | 993 | | Cardinal Health | 35,84 | +0,14 | 35,79 | 257 | | Carnival | 38,86 | +1,04 | 38,46 | 270 | | Caterpillar Inc | 63,14 | +1,74 | 62,06 | 1090 | | ChevronTexaco | 74,19 | +0,35 | 73,93 | 1200 | | Cigna | 36,46 | +0,19 | 36,39 | 374 | | Cisco | 26,73 | +1,04 | 26,45 | 15277 | | Citigroup | 4,34 | +4,58 | 4,15 | 70161 | | Coca-Cola Co | 55,09 | +0,86 | 54,62 | 798 | | Colgate Palmoliv | 83,85 | -0,58 | 84,34 | 323 | | Costco Wholesale | 60,16 | +0,14 | 60,07 | 1127 | | Dow Chemical Co | 30,67 | +1,02 | 30,36 | 828 | | Du Pont Co | 38,56 | -0,54 | 38,77 | 1146 | | Eastman Kodak | 6,09 | +0,83 | 6,04 | 373 | | Eli Lilly | 36,24 | -0,06 | 36,26 | 597 | | EMC Corp | 18,90 | +0,43 | 18,82 | 1474 | | Emerson Electric | 49,77 | +1,30 | 49,13 | 312 | | Exelon | 43,19 | -0,85 | 43,56 | 591 | | Exxon Mobil | 66,70 | +0,30 | 66,50 | 1792 | | Fannie Mae | 1,10 | +0,92 | 1,09 | 2061 | | Ford Motor Co | 13,96 | +0,43 | 13,90 | 4693 | | Gap Inc | 23,40 | +1,47 | 23,06 | 434 | | General Elec Co | 18,60 | +0,81 | 18,45 | 6256 | | Goldman Sachs Gr | 177,83 | +1,96 | 174,41 | 1034 | | HJ Heinz Co | 46,90 | -0,66 | 47,21 | 263 | | Halliburton Co | 30,17 | -0,13 | 30,21 | 930 | | Hewlett-Packard | 53,41 | +0,66 | 53,06 | 1420 | | Home Depot Inc | 32,66 | +1,05 | 32,32 | 783 | | Honeywell Int | 45,03 | +1,24 | 44,48 | 568 | | Illinois Tool Works | 47,27 | +0,79 | 46,90 | 242 | | Intel Corp | 22,60 | +0,76 | 22,43 | 23088 | | IBM | 129,95 | +1,10 | 128,53 | 1201 | | Intl Paper | 26,02 | -0,72 | 26,21 | 404 | | Johnson&Johnson | 64,66 | -0,14 | 64,75 | 897 | | J P Morgan Chase | 45,89 | +2,11 | 44,94 | 4014 | | Kimberly-Clark | 63,17 | +0,45 | 62,89 | 330 | | Kohls | 56,04 | -0,04 | 56,06 | 278 | | Kroger | 21,35 | +0,47 | 21,25 | 476 | | Lockheed Martin | 84,46 | +0,69 | 83,88 | 197 | | Lowes Cos | 24,50 | +0,49 | 24,38 | 1029 | | Marsh & McLennan | 24,68 | +0,86 | 24,47 | 348 | | McDonalds Corp | 67,21 | +0,61 | 66,80 | 594 | | Medtronic | 45,25 | -0,13 | 45,31 | 555 | | Merck & Co | 38,04 | +0,08 | 38,01 | 932 | | Metlife Inc | 42,66 | +1,77 | 41,92 | 513 | | Microsoft | 30,40 | +2,53 | 29,65 | 39419 | | Minnesota Mining | 81,81 | +0,25 | 81,61 | 414 | | Motorola Inc | 7,47 | +3,03 | 7,25 | 1931 | | Occidental Petr | 83,35 | +0,48 | 82,95 | 696 | | Omnicom Group | 40,06 | +0,78 | 39,75 | 366 | | Oracle Corp | 26,09 | +1,28 | 25,76 | 22008 | | Pfizer Inc | 17,51 | -0,57 | 17,61 | 4166 | | Philip Morris | 20,55 | +0,39 | 20,47 | 978 | | Raytheon Co | 57,51 | +0,70 | 57,11 | 477 | | Tenet Healthcare | 5,97 | - | 5,97 | 817 | | Texas Instrument | 25,15 | +1,45 | 24,79 | 1131 | | Textron Inc | 22,33 | +0,22 | 22,28 | 303 | | Time Warner Inc | 31,54 | +0,93 | 31,25 | 872 | | Tyco Int | 37,38 | +0,65 | 37,14 | 283 | | Unisys Corp | 36,45 | -0,33 | 36,57 | 37 | | UPS | 64,17 | +0,63 | 63,77 | 393 | | United Tech | 73,71 | +0,92 | 73,04 | 364 | | Unitedhealth Gr | 33,11 | +1,19 | 32,72 | 753 | | US Bancorp | 26,52 | +1,26 | 26,19 | 732 | | Verizon Comm | 30,45 | -0,03 | 30,46 | 1152 | | Wal-Mart Stores | 55,77 | +0,34 | 55,58 | 739 | | Walt Disney Co | 35,18 | +2,30 | 34,39 | 3561 | | Wells Fargo | 31,86 | +3,24 | 30,86 | 3435 | | Xerox Corp | 9,86 | - | 9,86 | 777 |
|
