| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 25,3 | -0,28 | 25,4 | 6395 | | Commonwealth Bank of Australia | 56,8 | +0,89 | 56,3 | 2856 | | National Australia Bank | 27,7 | +0,47 | 27,5 | 4367 | | Telstra Corporation | 3,0 | +0,33 | 3,0 | 41231 | | Westfield Group | 12,0 | -0,83 | 12,1 | 11325 | | Westpac Banking | 27,9 | +0,32 | 27,8 | 7065 | | Woodside Petroleum | 46,9 | +0,04 | 46,9 | 1442 | | Woolworths | 28,2 | +0,71 | 28,0 | 3432 | | Япония (JPY) | | Canon | 4365,0 | +0,81 | 4330,0 | 5177 | | Denso | 2785,0 | - | 2785,0 | 3344 | | East Japan Railway* | 6,5 | - | 6,5 | 1079 | | Honda Motor | 3290,0 | -0,30 | 3300,0 | 6944 | | Japan Tobacco* | 347,0 | -0,29 | 348,0 | 19 | | JFE Holdings | 3790,0 | +0,66 | 3765,0 | 1755 | | Komatsu* | 1974,0 | +0,71 | 1960,0 | 4959 | | Matsushita Electric Industrial | 1433,0 | +0,21 | 1430,0 | 7267 | | Millea Holdings | 2619,0 | -0,53 | 2633,0 | 2976 | | Mitsubishi Corp | 2487,0 | +1,51 | 2450,0 | 10385 | | Mitsubishi Estate | 1534,0 | +0,26 | 1530,0 | 5329 | | Mitsubishi UFJ Financial Group | 484,0 | -1,22 | 490,0 | 78986 | | Mitsui | 1599,0 | +1,78 | 1571,0 | 15684 | | Mizuho Financial Group* | 0,2 | -1,08 | 0,2 | 143624 | | Nintendo* | 32,2 | +2,06 | 31,5 | 35 | | Nippon Steel | 372,0 | +1,36 | 367,0 | 24566 | | Nippon Telegraph and Telephone* | 4,0 | +0,38 | 3,9 | 2774 | | Nissan Motor | 813,0 | +1,50 | 801,0 | 16238 | | Nomura Holdings | 689,0 | - | 689,0 | 24227 | | NTT DoCoMo* | 144,3 | +1,33 | 142,4 | 72 | | Sony | 3570,0 | -0,28 | 3580,0 | 6937 | | Sumitomo Mitsui Financial Group* | 3,1 | -0,16 | 3,1 | 9383 | | Takeda Pharmaceutical* | 4150,0 | +0,85 | 4115,0 | 2736 | | Tokyo Electric Power | 2477,0 | -0,60 | 2492,0 | 2635 | | Toyota Motor | 3720,0 | -0,67 | 3745,0 | 12433 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 102,5 | +2,50 | 100,0 | 5031 | | China Communications Construction | 7,5 | +1,64 | 7,3 | 23023 | | China Mobile | 75,6 | +1,14 | 74,7 | 23588 | | China Telecom | 3,9 | +1,83 | 3,8 | 101282 | | CNOOC | 13,1 | +2,35 | 12,8 | 90624 | | Hang Seng Bank | 108,9 | +0,65 | 108,2 | 1998 | | Hutchison Whampoa | 57,5 | +1,23 | 56,8 | 7410 | | Sun Hung Kai Properties | 117,6 | +0,68 | 116,8 | 6033 | | Китай (CHY) | | Aluminum Corporation of China | 13,0 | +1,09 | 12,8 | 21430 | | Bank of China | 4,3 | +0,47 | 4,3 | 47048 | | Bank of Communications | 8,4 | +1,45 | 8,3 | 64804 | | Baoshan Iron&Steel | 8,0 | +1,52 | 7,9 | 95342 | | China CITIC Bank | 7,4 | +0,68 | 7,4 | 38465 | | China Coal Energy | 11,9 | +1,54 | 11,7 | 22475 | | China Construction Bank | 5,7 | +0,71 | 5,7 | 63979 | | China COSCO Holdings | 12,9 | +1,34 | 12,7 | 24667 | | China Life Insurance | 28,9 | +1,47 | 28,5 | 9920 | | China Merchants Bank | 16,4 | +0,61 | 16,3 | 63596 | | China Pacific Insurance | 27,5 | +1,67 | 27,0 | 28076 | | China Petroleum and Chemical | 11,9 | +1,02 | 11,7 | 45965 | | China Shenhua Energy | 29,2 | +1,14 | 28,9 | 19467 | | CITIC Securities | 28,8 | +1,30 | 28,4 | 93322 | | Daqin Railway | 9,8 | +2,08 | 9,6 | 46361 | | Haitong Securities | 17,0 | +0,36 | 16,9 | 79883 | | ICBC | 5,0 | +0,80 | 5,0 | 91375 | | PetroChina | 12,9 | +0,55 | 12,8 | 18365 | | Ping An Insurance | 51,3 | +1,73 | 50,4 | 23915 | | Корея (KRW) | | POSCO* | 528,0 | - | 528,0 | 439 | | Samsung Electronics* | 845,0 | +3,30 | 818,0 | 561 | | Франция (EUR) | | Air Liquide | 89,8 | +1,06 | 88,9 | 796 | | Alstom | 46,8 | +1,39 | 46,2 | 1580 | | Axa | 16,7 | +1,46 | 16,5 | 7282 | | BNP Paribas | 57,8 | +1,65 | 56,9 | 2582 | | Carrefour | 36,7 | +2,91 | 35,7 | 3120 | | Saint Gobain | 36,1 | +1,49 | 35,6 | 1754 | | Credit Agricole | 13,2 | +1,93 | 13,0 | 4749 | | Electricite de France | 40,8 | +0,98 | 40,4 | 1272 | | France Telecom | 17,8 | +0,56 | 17,7 | 6725 | | Groupe Danone | 45,5 | +1,93 | 44,6 | 3059 | | Lafarge | 53,0 | +1,75 | 52,1 | 822 | | L'Oreal | 79,0 | +1,43 | 77,9 | 819 | | LVMH | 88,6 | +2,38 | 86,5 | 1553 | | Sanofi-Aventis | 55,2 | -0,05 | 55,2 | 3239 | | Schneider Electric | 87,9 | +1,17 | 86,8 | 1185 | | Societe Generale | 47,3 | +1,68 | 46,6 | 2906 | | Total | 43,6 | +1,54 | 43,0 | 6677 | | Veolia Environnement | 26,0 | +1,13 | 25,7 | 1590 | | Vinci | 44,4 | +1,80 | 43,6 | 2185 | | Vivendi | 20,2 | +1,79 | 19,8 | 4757 | | Великобритания (GBp) | | Aviva | 385,7 | +0,10 | 385,3 | 18345 | | BAE Systems | 373,1 | +0,67 | 371,3 | 8669 | | Barclays | 362,1 | +0,60 | 360,3 | 27419 | | BG Group | 1148,0 | +2,28 | 1140,5 | 7983 | | BHP Billiton | 2303,7 | +1,81 | 2260,0 | 6844 | | BP | 625,2 | +1,27 | 623,4 | 26355 | | British American Tobacco | 2285,8 | +0,31 | 2271,5 | 2721 | | BT Group | 124,4 | +0,73 | 123,9 | 20874 | | Diageo | 1123,0 | +1,54 | 1106,0 | 4177 | | ENRC | 1233,6 | +2,77 | 1192,0 | 2128 | | GlaxoSmithKline | 1257,0 | -0,67 | 1265,5 | 6534 | | HSBC | 674,0 | +1,11 | 668,0 | 26299 | | Imperial Tobacco | 2013,0 | -0,30 | 2010,0 | 2645 | | Lloyds TSB | 64,2 | +2,21 | 62,8 | 156549 | | National Grid | 645,9 | +0,94 | 641,5 | 3313 | | Prudential | 568,5 | +3,84 | 547,5 | 14183 | | Reckitt Benckiser | 3650,0 | +0,91 | 3617,0 | 841 | | Rio Tinto | 4034,5 | +2,60 | 3905,0 | 5680 | | Royal Bank of Scotland | 44,3 | +1,59 | 44,0 | 63780 | | Standard Chartered | 1792,6 | - | 1797,5 | 3915 | | Tesco | 438,0 | +0,70 | 435,5 | 8832 | | Vodafone | 151,7 | -0,20 | 152,0 | 134655 | | Xstrata | 1270,0 | +4,12 | 1248,5 | 17767 | | Германия (EUR) | | Allianz | 94,0 | +1,26 | 92,8 | 1969 | | BASF | 47,0 | +2,35 | 45,9 | 4219 | | BMW | 35,2 | +2,85 | 34,2 | 3986 | | Daimler | 35,4 | +1,58 | 34,9 | 4430 | | Deutsche Bank | 58,1 | +1,88 | 57,0 | 3491 | | Deutsche Post | 13,0 | +1,40 | 12,8 | 4409 | | Deutsche Telekom | 10,0 | -0,15 | 10,0 | 15794 | | Munchener Ruckversicherungs Gesellschaft | 121,7 | +1,29 | 120,2 | 949 | | RWE | 66,3 | +1,04 | 65,6 | 1691 | | SAP | 36,4 | +1,41 | 35,9 | 4360 | | Siemens | 75,7 | +2,14 | 74,2 | 3575 | | ThyssenKrupp | 25,9 | +1,63 | 25,5 | 2202 | | Volkswagen | 71,6 | +0,14 | 71,5 | 236 | | Финляндия (EUR) | | Fortum | 18,3 | +1,05 | 18,1 | 2415 | | Nokia | 11,7 | +1,39 | 11,5 | 11544 | | Швейцария (CHF) | | Credit Suisse | 54,8 | +0,83 | 54,4 | 4062 | | Nestle | 53,8 | -0,37 | 54,0 | 6494 | | Novartis | 56,7 | -0,44 | 57,0 | 4690 | | Richemont | 41,6 | +1,89 | 40,8 | 1476 | | Roche Holding | 171,0 | - | 171,0 | 1703 | | Swiss Reinsurance | 52,7 | +1,54 | 51,9 | 1021 | | Syngenta | 293,2 | +0,14 | 292,8 | 293 | | UBS | 17,8 | +3,62 | 17,1 | 22545 | | Zurich Financial Services | 258,0 | -4,55 | 270,3 | 1717 | | Швеция (SEK) | | ABB | 159,5 | +1,01 | 157,9 | 983 | | Hennes & Mauritz | 477,1 | +1,71 | 469,1 | 870 | | Nordea Bank | 73,5 | +3,16 | 71,3 | 5934 | | Ericsson | 76,7 | +0,79 | 76,1 | 7393 | | TeliaSonera | 52,3 | +1,95 | 51,3 | 7343 | | Volvo | 73,3 | +2,45 | 71,5 | 298 | | Италия (EUR) | | Assicurazioni Generali | 18,0 | - | 17,8 | 0 | | Enel | 4,2 | - | 4,1 | 0 | | ENI | 17,6 | - | 17,4 | 0 | | Intesa SanPaolo | 2,8 | - | 2,8 | 0 | | Telecom Italia | 1,1 | - | 1,1 | 0 | | Tenaris | 16,4 | - | 16,0 | 0 | | UniCredit | 2,2 | - | 2,2 | 0 | | Испания (EUR) | | Banco Bilbao | 10,4 | +2,47 | 10,1 | 19154 | | Banco Santander | 10,1 | +2,54 | 9,8 | 25979 | | Endesa | 21,4 | +1,02 | 21,2 | 568 | | Iberdrola Renovables | 3,1 | +1,85 | 3,1 | 5113 | | Iberdrola | 6,3 | +0,99 | 6,3 | 18495 | | Inditex | 49,7 | +1,84 | 48,8 | 935 | | Repsol | 18,0 | +2,62 | 17,5 | 4885 | | Telefonica | 17,7 | +0,86 | 17,5 | 18888 | | Нидерланды (EUR) | | ING Groep | 7,7 | +4,55 | 7,4 | 33697 | | KPN | 11,7 | -0,09 | 11,7 | 5896 | | Philips Electronics | 24,2 | +2,00 | 23,7 | 4318 | | Норвегия (EUR) | | StatoilHydro | 137,6 | +0,44 | 137,0 | 2069 | | Telenor | 80,6 | +1,00 | 79,8 | 1212 | | Бельгия (EUR) | | Dexia | 4,5 | +1,09 | 4,4 | 1527 | | Fortis | 2,6 | -0,04 | 2,6 | 10570 | | KBC Groep | 37,1 | +3,33 | 35,9 | 506 | | Бельгия (EUR) | | Moeller Maersk* | 40,1 | +0,17 | 40,1 | 1 | | Novo Nordisk | 427,7 | -0,67 | 430,6 | 1053 | | Индия (INR) | | Bharti Airtel | 302,2 | -3,13 | 311,9 | 2259 | | DLF | 311,2 | +0,73 | 308,9 | 762 | | NTPC | 207,9 | +0,41 | 207,0 | 645 | | ONGC | 1085,0 | -1,23 | 1098,5 | 43 | | Reliance Communications | 171,0 | +0,15 | 170,7 | 697 | | Reliance Industries | 1093,7 | +1,77 | 1074,7 | 453 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 85,5 | -0,58 | 86,0 | 2099 | | Saudi Basic Industries | 99,5 | - | 99,5 | 2616 | | Saudi Telecom | 47,5 | - | 47,5 | 920 | | ЮАР (ZAR) | | Anglo Platinum | 74000,0 | - | 74000,0 | 186 | | MTN Group | 11176,0 | -0,21 | 11176,0 | 3515 | | Sasol | 29930,0 | +0,49 | 30420,0 | 1645 | | Канада (CAD) | | Bank of Nova Scotia | 50,6 | +0,36 | 50,9 | 1700 | | Barrick Gold | 39,6 | +1,54 | 39,0 | 1089 | | Canadian Natural Resources | 77,6 | +3,22 | 75,2 | 1224 | | EnCana | 32,1 | +1,52 | 31,6 | 2149 | | Husky Energy | 29,9 | +2,68 | 29,1 | 1237 | | Imperial Oil | 40,5 | +3,21 | 39,2 | 467 | | Manulife Financial | 20,2 | +0,80 | 20,0 | 1360 | | Potash Corp of Saskatchewan | 118,9 | -1,98 | 121,3 | 540 | | Research In Motion | 70,6 | -6,13 | 75,3 | 2219 | | Royal Bank of Canada | 59,6 | +0,25 | 59,4 | 914 | | Suncor Energy | 34,4 | +4,21 | 33,0 | 4303 | | Toronto-Dominion Bank | 74,7 | -0,52 | 75,7 | 989 | | США ($) | | Abbott Labs | 52,82 | +0,27 | 52,68 | 674 | | Agilent Tech | 34,58 | +0,55 | 34,39 | 270 | | Alcoa | 14,73 | +3,44 | 14,24 | 2933 | | Allstate Corp | 32,47 | +0,50 | 32,31 | 323 | | Amer Electric Power | 34,59 | +1,20 | 34,18 | 188 | | Amer Express Co | 41,84 | +1,41 | 41,26 | 489 | | AIG | 34,22 | +0,23 | 34,14 | 399 | | Amgen | 60,52 | +1,14 | 59,84 | 2278 | | Analog Devices | 29,04 | +0,76 | 28,82 | 169 | | Time Warner Inc | 31,36 | +0,29 | 31,27 | 435 | | Apple Comp Inc | 237,31 | +0,98 | 235,00 | 9239 | | Applied Materials | 13,49 | +0,17 | 13,47 | 14322 | | Bank of America | 18,00 | +0,84 | 17,85 | 5893 | | Bank of New York | 31,00 | +0,39 | 30,88 | 365 | | Baxter Int | 58,19 | -0,02 | 58,20 | 287 | | BCE Inc | 29,82 | +1,60 | 29,35 | 130 | | Berkshire cl a* | 122,26 | +0,40 | 121,80 | 1 | | Berkshire cl b* | 0,08 | +0,31 | 0,08 | 529 | | Boeing Co | 73,14 | +0,73 | 72,61 | 469 | | Bristol Myers sq | 26,97 | +1,01 | 26,70 | 625 | | Cardinal Health | 36,06 | +0,08 | 36,03 | 287 | | Carnival | 39,20 | +0,82 | 38,88 | 255 | | Caterpillar Inc | 64,03 | +1,88 | 62,85 | 795 | | ChevronTexaco | 76,80 | +1,28 | 75,83 | 876 | | Cigna | 37,00 | +1,15 | 36,58 | 224 | | Cisco | 25,99 | -0,15 | 26,03 | 27224 | | Citigroup | 4,14 | +2,22 | 4,05 | 16963 | | Coca-Cola Co | 55,27 | +0,49 | 55,00 | 857 | | Colgate Palmoliv | 85,49 | +0,27 | 85,26 | 196 | | Costco Wholesale | 60,00 | +0,49 | 59,71 | 980 | | Dow Chemical Co | 30,39 | +2,77 | 29,57 | 697 | | Du Pont Co | 37,95 | +1,91 | 37,24 | 739 | | Eastman Kodak | 5,93 | +2,42 | 5,79 | 274 | | Eli Lilly | 36,16 | -0,17 | 36,22 | 449 | | EMC Corp | 18,28 | +1,33 | 18,04 | 1307 | | Emerson Electric | 50,76 | +0,83 | 50,34 | 202 | | Exelon | 44,66 | +1,94 | 43,81 | 386 | | Exxon Mobil | 67,59 | +0,91 | 66,98 | 1768 | | Fannie Mae | 1,03 | -1,90 | 1,05 | 484 | | Ford Motor Co | 12,71 | +1,11 | 12,57 | 16461 | | Gap Inc | 23,63 | +2,25 | 23,11 | 477 | | General Elec Co | 18,35 | +0,82 | 18,20 | 3632 | | Goldman Sachs Gr | 170,70 | +0,04 | 170,63 | 562 | | HJ Heinz Co | 45,80 | +0,42 | 45,61 | 266 | | Halliburton Co | 30,86 | +2,42 | 30,13 | 1473 | | Hewlett-Packard | 53,39 | +0,45 | 53,15 | 952 | | Home Depot Inc | 32,44 | +0,28 | 32,35 | 548 | | Honeywell Int | 45,30 | +0,07 | 45,27 | 541 | | Illinois Tool Works | 47,37 | +0,02 | 47,36 | 310 | | Intel Corp | 22,44 | +0,67 | 22,29 | 19871 | | IBM | 128,49 | +0,19 | 128,25 | 404 | | Intl Paper | 25,26 | +2,64 | 24,61 | 557 | | Johnson & Johnson | 65,53 | +0,51 | 65,20 | 1121 | | J P Morgan Chase | 45,13 | +0,96 | 44,75 | 2011 | | Kimberly-Clark | 62,31 | -0,91 | 62,88 | 378 | | Kohls | 55,40 | +1,13 | 54,78 | 234 | | Kroger | 21,81 | +0,69 | 21,66 | 677 | | Lockheed Martin | 84,08 | +1,03 | 83,22 | 164 | | Lowes Cos | 24,52 | +1,16 | 24,24 | 589 | | Marsh & McLennan | 24,49 | +0,29 | 24,42 | 244 | | McDonalds Corp | 67,41 | +1,03 | 66,72 | 666 | | Medtronic | 45,59 | +1,24 | 45,03 | 357 | | Merck & Co | 37,64 | +0,78 | 37,35 | 903 | | Metlife Inc | 43,99 | +1,50 | 43,34 | 662 | | Microsoft | 29,10 | -0,64 | 29,29 | 24673 | | Minnesota Mining | 84,05 | +0,57 | 83,57 | 276 | | Motorola Inc | 7,14 | +1,71 | 7,02 | 1202 | | Occidental Petr | 86,67 | +2,52 | 84,54 | 639 | | Omnicom Group | 39,07 | +0,67 | 38,81 | 535 | | Oracle Corp | 25,73 | +0,06 | 25,71 | 6162 | | Pfizer Inc | 17,15 | - | 17,15 | 3068 | | Philip Morris | 20,80 | +1,36 | 20,52 | 1046 | | Raytheon Co | 57,13 | +0,67 | 57,12 | 161 | | Tenet Healthcare | 5,90 | +3,15 | 5,72 | 432 | | Texas Instrument | 24,78 | +1,27 | 24,47 | 559 | | Textron Inc | 21,47 | +1,13 | 21,23 | 357 | | Time Warner Inc | 31,36 | +0,29 | 31,27 | 435 | | Tyco Int | 38,71 | +1,20 | 38,25 | 517 | | Unisys Corp | 35,56 | +1,92 | 34,89 | 37 | | UPS | 64,33 | -0,12 | 64,41 | 391 | | United Tech | 74,15 | +0,73 | 73,61 | 273 | | Unitedhealth Gr | 32,62 | -0,06 | 32,67 | 458 | | US Bancorp | 26,16 | +1,08 | 25,88 | 435 | | Verizon Comm | 31,35 | +1,06 | 31,02 | 1349 | | Wal-Mart Stores | 55,30 | -0,54 | 55,60 | 1136 | | Walt Disney Co | 35,47 | +1,60 | 34,91 | 954 | | Wells Fargo | 31,25 | +0,42 | 31,12 | 2413 | | Xerox Corp | 9,97 | +2,26 | 9,75 | 807 |
|
