| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 25,5 | +0,08 | 25,4 | 7196 | | Commonwealth Bank of Australia | 56,8 | -0,47 | 57,0 | 3326 | | National Australia Bank | 0,0 | - | 27,7 | 1 | | Telstra Corporation | 3,0 | -1,31 | 3,1 | 53883 | | Westfield Group | 12,2 | +0,41 | 12,2 | 20200 | | Westpac Banking | 28,1 | +0,21 | 28,1 | 6000 | | Woodside Petroleum | 47,0 | +0,49 | 46,8 | 822 | | Woolworths | 28,2 | -0,49 | 28,4 | 2759 | | Япония (JPY) | | Canon | 4325,0 | +2,49 | 4220,0 | 5272 | | Denso | 2792,0 | +2,05 | 2736,0 | 1722 | | East Japan Railway* | 6,4 | +2,58 | 6,2 | 1254 | | Honda Motor | 3295,0 | +0,92 | 3265,0 | 5431 | | Japan Tobacco* | 342,0 | -0,58 | 344,0 | 18 | | JFE Holdings | 3815,0 | +3,25 | 3695,0 | 3416 | | Komatsu* | 1965,0 | -0,30 | 1971,0 | 4913 | | Matsushita Electric Industrial | 1438,0 | +1,63 | 1415,0 | 6673 | | Millea Holdings | 2608,0 | +0,15 | 2604,0 | 2188 | | Mitsubishi Corp | 2462,0 | +3,88 | 2370,0 | 14341 | | Mitsubishi Estate | 1517,0 | +1,27 | 1498,0 | 4930 | | Mitsubishi UFJ Financial Group | 497,0 | +0,81 | 493,0 | 79687 | | Mitsui | 1564,0 | +2,36 | 1528,0 | 16256 | | Mizuho Financial Group* | 0,2 | -0,53 | 0,2 | 174782 | | Nintendo* | 31,7 | +1,28 | 31,3 | 38 | | Nippon Steel | 369,0 | +2,50 | 360,0 | 36665 | | Nippon Telegraph and Telephone* | 3,9 | +1,30 | 3,9 | 2666 | | Nissan Motor | 801,0 | +2,30 | 783,0 | 20860 | | Nomura Holdings | 702,0 | +0,43 | 699,0 | 27960 | | NTT DoCoMo* | 142,1 | +1,86 | 139,5 | 110 | | Sony | 3610,0 | +1,98 | 3540,0 | 7617 | | Sumitomo Mitsui Financial Group* | 3,1 | +1,95 | 3,1 | 18474 | | Takeda Pharmaceutical* | 4145,0 | +0,24 | 4135,0 | 2922 | | Tokyo Electric Power | 2461,0 | +1,74 | 2419,0 | 3083 | | Toyota Motor | 3770,0 | +0,80 | 3740,0 | 8721 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 100,9 | -0,49 | 101,4 | 7413 | | China Communications Construction | 7,4 | +2,49 | 7,2 | 28956 | | China Mobile | 75,3 | -0,07 | 75,4 | 13966 | | China Telecom | 3,9 | +2,37 | 3,8 | 126120 | | CNOOC | 12,9 | +0,94 | 12,8 | 53729 | | Hang Seng Bank | 108,6 | -0,82 | 109,5 | 2734 | | Hutchison Whampoa | 56,7 | -2,66 | 58,3 | 12502 | | Sun Hung Kai Properties | 119,2 | +0,42 | 118,7 | 4570 | | Китай (CHY) | | Aluminum Corporation of China | 13,0 | -0,53 | 13,1 | 20555 | | Bank of China | 4,4 | +0,23 | 4,4 | 74820 | | Bank of Communications | 8,3 | +0,12 | 8,3 | 41742 | | Baoshan Iron&Steel | 8,0 | +0,38 | 8,0 | 54526 | | China CITIC Bank | 7,5 | +0,95 | 7,4 | 61745 | | China Coal Energy | 11,9 | +0,68 | 11,8 | 24654 | | China Construction Bank | 5,7 | +0,35 | 5,7 | 76786 | | China COSCO Holdings | 12,9 | -0,39 | 12,9 | 19732 | | China Life Insurance | 28,7 | +0,31 | 28,6 | 10090 | | China Merchants Bank | 16,4 | +0,86 | 16,3 | 89502 | | China Pacific Insurance | 27,0 | +1,62 | 26,6 | 39332 | | China Petroleum and Chemical | 12,0 | -0,42 | 12,0 | 58720 | | China Shenhua Energy | 29,3 | +0,96 | 29,1 | 29871 | | CITIC Securities | 28,3 | -0,32 | 28,4 | 51397 | | Daqin Railway | 9,5 | -0,63 | 9,6 | 25189 | | Haitong Securities | 17,0 | -0,18 | 17,1 | 46831 | | ICBC | 5,0 | +0,20 | 5,0 | 112068 | | PetroChina | 12,9 | -0,08 | 12,9 | 14438 | | Ping An Insurance | 50,8 | +1,19 | 50,2 | 34001 | | Корея (KRW) | | POSCO* | 537,0 | -0,74 | 541,0 | 300 | | Samsung Electronics* | 814,0 | -0,49 | 818,0 | 241 | | Франция (EUR) | | Air Liquide | 88,1 | +0,33 | 87,8 | 640 | | Alstom | 46,7 | -0,99 | 47,2 | 1525 | | Axa | 16,5 | -0,63 | 16,6 | 7521 | | BNP Paribas | 58,3 | -0,90 | 58,8 | 2405 | | Carrefour | 35,8 | +0,25 | 35,7 | 1733 | | Saint Gobain | 35,9 | -0,22 | 35,9 | 1988 | | Credit Agricole | 12,9 | -0,58 | 13,0 | 5080 | | Electricite de France | 40,8 | +0,90 | 40,4 | 2746 | | France Telecom | 17,8 | - | 17,8 | 6135 | | Groupe Danone | 44,6 | +1,20 | 44,1 | 2531 | | Lafarge | 52,1 | -0,52 | 52,3 | 824 | | L'Oreal | 78,5 | -0,11 | 78,6 | 569 | | LVMH | 86,9 | -0,81 | 87,6 | 766 | | Sanofi-Aventis | 55,4 | -0,18 | 55,5 | 2106 | | Schneider Electric | 85,4 | -0,43 | 85,8 | 711 | | Societe Generale | 46,7 | -1,15 | 47,3 | 2498 | | Total | 42,9 | +0,41 | 42,7 | 6007 | | Veolia Environnement | 26,1 | +0,38 | 26,0 | 2049 | | Vinci | 43,8 | +0,74 | 43,5 | 2870 | | Vivendi | 19,8 | -0,48 | 19,9 | 3712 | | Великобритания (GBp) | | Aviva | 387,4 | - | 387,7 | 11750 | | BAE Systems | 375,4 | -1,60 | 381,8 | 9931 | | Barclays | 356,3 | -2,41 | 366,9 | 57332 | | BG Group | 1130,6 | -0,44 | 1136,0 | 6279 | | BHP Billiton | 2266,5 | +0,04 | 2267,5 | 8046 | | BP | 624,1 | -0,67 | 628,2 | 26008 | | British American Tobacco | 2279,1 | -0,07 | 2284,0 | 2493 | | BT Group | 124,0 | -0,64 | 124,8 | 15885 | | Diageo | 1108,4 | - | 1108,0 | 3553 | | ENRC | 1185,0 | -0,08 | 1186,0 | 1755 | | GlaxoSmithKline | 1261,0 | -0,63 | 1271,5 | 5447 | | HSBC | 671,2 | -2,05 | 684,0 | 44636 | | Imperial Tobacco | 2028,5 | -0,78 | 2046,0 | 2344 | | Lloyds TSB | 61,2 | -2,99 | 63,3 | 131841 | | National Grid | 643,4 | -0,23 | 644,5 | 3828 | | Prudential | 538,8 | +0,84 | 534,5 | 7824 | | Reckitt Benckiser | 3607,0 | +0,50 | 3585,0 | 1315 | | Rio Tinto | 3892,0 | -0,35 | 3910,5 | 5596 | | Royal Bank of Scotland | 43,2 | -3,39 | 44,8 | 152681 | | Standard Chartered | 1765,8 | -1,37 | 1791,5 | 3740 | | Tesco | 441,5 | +0,55 | 435,8 | 21477 | | Vodafone | 152,1 | +0,69 | 151,2 | 108536 | | Xstrata | 1229,0 | -0,12 | 1231,5 | 12723 | | Германия (EUR) | | Allianz | 93,1 | +0,16 | 92,9 | 2044 | | BASF | 45,7 | +0,45 | 45,5 | 3440 | | BMW | 33,8 | -0,97 | 34,1 | 1782 | | Daimler | 34,6 | -1,12 | 35,0 | 4621 | | Deutsche Bank | 58,0 | +0,33 | 57,9 | 5291 | | Deutsche Post | 13,0 | -0,77 | 13,1 | 5663 | | Deutsche Telekom | 10,0 | +0,36 | 10,0 | 16054 | | Munchener Ruckversicherungs Gesellschaft | 119,7 | -0,42 | 120,2 | 771 | | RWE | 65,8 | +1,28 | 65,0 | 2978 | | SAP | 35,6 | -0,20 | 35,7 | 2719 | | Siemens | 73,1 | -1,79 | 74,4 | 3813 | | ThyssenKrupp | 25,2 | -3,26 | 26,0 | 5170 | | Volkswagen | 70,6 | -1,86 | 71,9 | 323 | | Финляндия (EUR) | | Fortum | 18,1 | -1,04 | 18,3 | 2556 | | Nokia | 11,5 | +0,44 | 11,4 | 10464 | | Швейцария (CHF) | | Credit Suisse | 54,7 | +0,64 | 54,3 | 7292 | | Nestle | 54,0 | +0,28 | 53,9 | 6365 | | Novartis | 57,0 | -0,44 | 57,3 | 5698 | | Richemont | 40,7 | -0,54 | 41,0 | 1815 | | Roche Holding | 170,9 | +0,06 | 170,8 | 1536 | | Swiss Reinsurance | 51,6 | +0,39 | 51,4 | 1425 | | Syngenta | 292,5 | -0,17 | 293,0 | 205 | | UBS | 17,1 | +2,95 | 16,6 | 36213 | | Zurich Financial Services | 271,2 | +0,33 | 270,3 | 1153 | | Швеция (SEK) | | ABB | 156,9 | +0,38 | 156,3 | 1230 | | Nordea Bank | 71,6 | -0,56 | 72,0 | 7004 | | TeliaSonera | 52,4 | - | 52,4 | 7624 | | Volvo | 72,3 | -0,89 | 72,9 | 161 | | Италия (EUR) | | Assicurazioni Generali | 17,8 | +0,22 | 17,8 | 6904 | | Enel | 4,2 | -0,06 | 4,2 | 34306 | | ENI | 17,4 | +0,11 | 17,4 | 10785 | | Intesa SanPaolo | 2,8 | -1,33 | 2,8 | 40895 | | Telecom Italia | 1,1 | +1,03 | 1,1 | 52466 | | Tenaris | 16,0 | -0,87 | 16,2 | 3648 | | UniCredit | 2,2 | -0,79 | 2,2 | 186204 | | Испания (EUR) | | Banco Bilbao | 10,2 | -1,64 | 10,4 | 18669 | | Banco Santander | 10,0 | -1,18 | 10,1 | 27839 | | Endesa | 21,7 | -0,87 | 21,9 | 410 | | Iberdrola Renovables | 3,1 | -0,41 | 3,1 | 2960 | | Iberdrola | 6,3 | -0,08 | 6,3 | 16941 | | Inditex | 49,0 | -1,23 | 49,6 | 909 | | Repsol | 17,7 | -0,95 | 17,8 | 4903 | | Telefonica | 17,7 | -1,06 | 17,9 | 17294 | | Нидерланды (EUR) | | ING Groep | 7,4 | -0,70 | 7,4 | 18077 | | KPN | 11,7 | +0,09 | 11,7 | 3768 | | Philips Electronics | 23,7 | -1,06 | 24,0 | 4237 | | Норвегия (EUR) | | StatoilHydro | 137,0 | -0,36 | 137,5 | 4598 | | Telenor | 79,8 | -0,44 | 80,2 | 1970 | | Бельгия (EUR) | | Dexia | 4,4 | -0,96 | 4,5 | 2068 | | Fortis | 2,7 | -0,45 | 2,7 | 7481 | | KBC Groep | 35,9 | -1,99 | 36,7 | 500 | | Бельгия (EUR) | | Moeller Maersk* | 40,1 | +0,07 | 40,0 | 1 | | Novo Nordisk | 430,6 | +0,02 | 430,5 | 1196 | | Индия (INR) | | Bharti Airtel | 311,0 | +0,02 | 310,9 | 501 | | DLF | 308,8 | +3,23 | 299,2 | 2577 | | NTPC | 203,0 | +0,12 | 202,8 | 213 | | ONGC | 1095,8 | +0,35 | 1091,9 | 101 | | Reliance Communications | 166,4 | -1,13 | 168,3 | 412 | | Reliance Industries | 1087,9 | -0,55 | 1093,9 | 666 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 86,0 | +0,88 | 85,3 | 1910 | | Saudi Basic Industries | 99,5 | +1,02 | 98,5 | 3662 | | Saudi Telecom | 47,6 | +1,28 | 46,9 | 1528 | | ЮАР (ZAR) | | Anglo Platinum | 72400,0 | +0,77 | 72400,0 | 153 | | MTN Group | 11163,0 | -0,58 | 11190,0 | 6145 | | Sasol | 30777,0 | +1,25 | 30540,0 | 2348 | | Канада (CAD) | | Bank of Nova Scotia | 51,4 | +0,55 | 51,1 | 531 | | Barrick Gold | 38,4 | -0,60 | 38,6 | 1038 | | Canadian Natural Resources | 73,7 | +0,35 | 73,5 | 373 | | EnCana | 31,1 | +0,29 | 31,0 | 1805 | | Husky Energy | 28,2 | +0,14 | 28,1 | 355 | | Imperial Oil | 39,1 | +0,26 | 39,0 | 118 | | Manulife Financial | 20,1 | +0,25 | 20,1 | 895 | | Potash Corp of Saskatchewan | 122,6 | -0,37 | 123,0 | 466 | | Research In Motion | 75,4 | -2,38 | 77,3 | 836 | | Royal Bank of Canada | 59,6 | +0,22 | 59,5 | 492 | | Suncor Energy | 32,5 | +1,85 | 32,0 | 2581 | | Toronto-Dominion Bank | 75,9 | +0,46 | 75,6 | 630 | | США ($) | | Abbott Labs | 52,98 | -0,26 | 53,12 | 778 | | Agilent Tech | 34,57 | +0,49 | 34,40 | 338 | | Alcoa | 14,38 | -0,42 | 14,44 | 1632 | | Allstate Corp | 32,03 | -0,71 | 32,26 | 306 | | Amer Electric Power | 34,56 | +0,55 | 34,37 | 205 | | Amer Express Co | 41,16 | -0,34 | 41,48 | 639 | | AIG | 34,48 | +0,09 | 34,45 | 647 | | Amgen | 59,84 | -0,12 | 59,91 | 1334 | | Analog Devices | 28,73 | -0,31 | 28,82 | 253 | | Time Warner Inc | 31,35 | -0,67 | 31,56 | 764 | | Apple Comp Inc | 236,04 | +1,57 | 232,39 | 12237 | | Applied Materials | 13,32 | +0,04 | 13,31 | 8411 | | Bank of America | 17,78 | -1,44 | 18,04 | 8707 | | Bank of New York | 30,73 | -0,74 | 30,96 | 286 | | Baxter Int | 58,76 | +0,09 | 58,71 | 182 | | BCE Inc | 29,56 | -0,30 | 29,65 | 141 | | Berkshire cl a* | 122,45 | -0,10 | 122,60 | 1 | | Berkshire cl b* | 0,08 | -0,16 | 0,08 | 433 | | Boeing Co | 72,95 | -1,57 | 74,11 | 570 | | Bristol Myers sq | 26,54 | -0,52 | 27,00 | 1285 | | Cardinal Health | 36,29 | +1,11 | 36,07 | 283 | | Carnival | 39,02 | +0,10 | 38,98 | 288 | | Caterpillar Inc | 63,26 | -0,35 | 63,48 | 793 | | ChevronTexaco | 75,07 | -0,21 | 75,23 | 836 | | Cigna | 36,54 | +0,52 | 36,35 | 213 | | Cisco | 26,39 | -0,45 | 26,51 | 15288 | | Citigroup | 4,07 | -2,63 | 4,18 | 36525 | | Coca-Cola Co | 54,76 | -0,02 | 54,77 | 779 | | Colgate Palmoliv | 85,19 | +0,25 | 84,98 | 185 | | Costco Wholesale | 60,14 | - | 60,14 | 807 | | Dow Chemical Co | 29,53 | +0,03 | 29,52 | 684 | | Du Pont Co | 37,55 | -0,45 | 37,72 | 745 | | Eastman Kodak | 5,89 | -1,83 | 6,00 | 203 | | Eli Lilly | 35,55 | +0,23 | 35,47 | 542 | | EMC Corp | 17,86 | -1,11 | 18,06 | 3008 | | Emerson Electric | 50,75 | +1,85 | 49,83 | 665 | | Exelon | 43,93 | +0,02 | 43,92 | 293 | | Exxon Mobil | 66,99 | -0,46 | 67,30 | 1692 | | Fannie Mae | 1,05 | -0,94 | 1,06 | 561 | | Ford Motor Co | 13,27 | -2,21 | 13,57 | 5795 | | Gap Inc | 23,24 | +0,04 | 23,23 | 379 | | General Elec Co | 18,35 | -0,27 | 18,40 | 5069 | | Goldman Sachs Gr | 171,30 | -1,58 | 174,05 | 848 | | HJ Heinz Co | 45,75 | +0,24 | 45,64 | 237 | | Halliburton Co | 29,92 | +0,17 | 29,87 | 974 | | Hewlett-Packard | 53,08 | +0,21 | 52,97 | 1008 | | Home Depot Inc | 32,66 | +0,18 | 32,60 | 722 | | Honeywell Int | 44,70 | -0,38 | 44,87 | 425 | | Illinois Tool Works | 47,46 | +0,53 | 47,21 | 260 | | Intel Corp | 22,27 | -0,27 | 22,33 | 20055 | | IBM | 128,60 | +0,01 | 128,59 | 577 | | Intl Paper | 25,02 | -0,52 | 25,15 | 377 | | Johnson&Johnson | 64,85 | +0,05 | 64,82 | 951 | | J P Morgan Chase | 44,55 | -0,69 | 44,86 | 2468 | | Kimberly-Clark | 63,02 | -0,32 | 63,22 | 217 | | Kohls | 55,40 | -0,61 | 55,74 | 226 | | Kroger | 21,38 | +0,19 | 21,34 | 549 | | Lockheed Martin | 83,64 | -1,39 | 84,82 | 171 | | Lowes Cos | 24,35 | +0,16 | 24,31 | 521 | | Marsh & McLennan | 24,60 | -0,69 | 24,77 | 178 | | McDonalds Corp | 67,34 | +0,40 | 67,07 | 784 | | Medtronic | 45,19 | +0,27 | 45,07 | 402 | | Merck & Co | 37,56 | -0,87 | 37,89 | 1237 | | Metlife Inc | 43,00 | - | 43,00 | 534 | | Microsoft | 29,64 | +0,17 | 29,59 | 14825 | | Minnesota Mining | 83,96 | +3,20 | 81,36 | 1316 | | Motorola Inc | 7,15 | -1,11 | 7,23 | 992 | | Occidental Petr | 84,30 | +0,19 | 84,14 | 611 | | Omnicom Group | 39,50 | -0,18 | 39,57 | 172 | | Oracle Corp | 25,37 | -0,78 | 25,57 | 14565 | | Pfizer Inc | 17,19 | -0,52 | 17,28 | 3109 | | Philip Morris | 20,56 | -0,44 | 20,65 | 739 | | Raytheon Co | 57,25 | -0,73 | 57,67 | 174 | | Tenet Healthcare | 5,80 | -1,36 | 5,88 | 509 | | Texas Instrument | 24,57 | -0,65 | 24,73 | 731 | | Textron Inc | 21,54 | -0,74 | 21,70 | 271 | | Time Warner Inc | 31,35 | -0,67 | 31,56 | 764 | | Tyco Int | 38,02 | +1,66 | 37,40 | 483 | | Unisys Corp | 35,48 | -0,87 | 35,79 | 27 | | UPS | 64,47 | +0,53 | 64,13 | 470 | | United Tech | 74,05 | +0,07 | 74,00 | 337 | | Unitedhealth Gr | 33,15 | +0,94 | 32,84 | 747 | | US Bancorp | 25,99 | +0,12 | 25,96 | 568 | | Verizon Comm | 31,29 | +2,76 | 30,45 | 4848 | | Wal-Mart Stores | 55,74 | - | 55,74 | 627 | | Walt Disney Co | 34,93 | -0,65 | 35,16 | 1433 | | Wells Fargo | 31,12 | +0,06 | 31,10 | 2373 | | Xerox Corp | 9,66 | -0,72 | 9,73 | 343 |
|
