| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 25,5 | +0,63 | 25,3 | 4013 | | Commonwealth Bank of Australia | 57,2 | +0,79 | 56,8 | 2817 | | National Australia Bank | 27,9 | +1,05 | 27,7 | 4246 | | Telstra Corporation | 3,0 | +0,33 | 3,0 | 51887 | | Westfield Group | 12,0 | +0,25 | 12,0 | 8466 | | Westpac Banking | 28,3 | +1,15 | 27,9 | 5057 | | Woodside Petroleum | 47,8 | +1,81 | 46,9 | 1838 | | Woolworths | 28,4 | +0,67 | 28,2 | 2272 | | Япония (JPY) | | Canon | 4445,0 | -1,44 | 4510,0 | 4764 | | Denso | 2828,0 | -1,63 | 2875,0 | 2549 | | East Japan Railway* | 6,6 | +2,63 | 6,5 | 1243 | | Honda Motor | 3330,0 | -1,48 | 3380,0 | 6795 | | Japan Tobacco* | 335,0 | -0,59 | 337,0 | 26 | | JFE Holdings | 3735,0 | -2,73 | 3840,0 | 2630 | | Komatsu* | 1980,0 | -1,88 | 2018,0 | 8914 | | Matsushita Electric Industrial | 1443,0 | -2,37 | 1478,0 | 8547 | | Millea Holdings | 2733,0 | +0,66 | 2715,0 | 3335 | | Mitsubishi Corp | 2462,0 | -1,05 | 2488,0 | 7903 | | Mitsubishi Estate | 1573,0 | +0,90 | 1559,0 | 5374 | | Mitsubishi UFJ Financial Group | 490,0 | +0,41 | 488,0 | 46991 | | Mitsui | 1618,0 | -0,49 | 1626,0 | 11265 | | Mizuho Financial Group* | 0,2 | +0,55 | 0,2 | 78423 | | Nintendo* | 32,4 | -1,82 | 33,0 | 34 | | Nippon Steel | 363,0 | -1,63 | 369,0 | 23330 | | Nippon Telegraph and Telephone* | 3,9 | +0,51 | 3,9 | 2489 | | Nissan Motor | 828,0 | +0,36 | 825,0 | 28340 | | Nomura Holdings | 694,0 | +0,14 | 693,0 | 22780 | | NTT DoCoMo* | 144,1 | -0,07 | 144,2 | 60 | | Sony | 3515,0 | -2,50 | 3605,0 | 6826 | | Sumitomo Mitsui Financial Group* | 3,1 | +1,13 | 3,1 | 10384 | | Takeda Pharmaceutical* | 4135,0 | +1,35 | 4080,0 | 2357 | | Tokyo Electric Power | 2447,0 | +0,20 | 2442,0 | 2543 | | Toyota Motor | 3775,0 | -1,05 | 3815,0 | 9621 | | 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 | 13,1 | -0,53 | 13,2 | 21899 | | Bank of China | 4,3 | - | 4,3 | 33029 | | Bank of Communications | 8,5 | +0,71 | 8,4 | 46399 | | Baoshan Iron & Steel | 8,1 | +0,50 | 8,1 | 67187 | | China CITIC Bank | 7,3 | -0,14 | 7,4 | 45801 | | China Coal Energy | 12,1 | +1,09 | 12,0 | 38585 | | China Construction Bank | 5,7 | +0,35 | 5,7 | 59187 | | China COSCO Holdings | 13,1 | +0,92 | 13,0 | 34635 | | China Life Insurance | 28,7 | -0,79 | 29,0 | 6285 | | China Merchants Bank | 16,4 | +0,55 | 16,3 | 77952 | | China Pacific Insurance | 26,9 | -1,86 | 27,4 | 26291 | | China Petroleum and Chemical | 11,9 | -1,25 | 12,0 | 62419 | | China Shenhua Energy | 29,9 | +1,08 | 29,5 | 34508 | | CITIC Securities | 28,9 | +0,35 | 28,8 | 72735 | | Daqin Railway | 9,8 | -0,10 | 9,8 | 40396 | | Haitong Securities | 16,8 | +0,12 | 16,8 | 58543 | | ICBC | 5,0 | -0,20 | 5,0 | 116640 | | PetroChina | 13,0 | - | 13,0 | 19886 | | Ping An Insurance | 50,9 | -1,13 | 51,5 | 20292 | | Корея (KRW) | | POSCO* | 558,0 | - | 558,0 | 286 | | Samsung Electronics* | 869,0 | -0,11 | 870,0 | 330 | | Франция (EUR) | | Air Liquide | 90,3 | +0,51 | 89,8 | 871 | | Alstom | 47,4 | +1,27 | 46,8 | 1907 | | Axa | 16,7 | -0,12 | 16,7 | 5947 | | BNP Paribas | 58,0 | +0,33 | 57,8 | 2249 | | Carrefour | 36,5 | -0,61 | 36,7 | 2030 | | Saint Gobain | 36,3 | +0,33 | 36,1 | 1862 | | Credit Agricole | 13,4 | +1,63 | 13,2 | 5439 | | Electricite de France | 41,3 | +1,18 | 40,8 | 1571 | | France Telecom | 17,7 | -0,53 | 17,8 | 7205 | | Groupe Danone | 45,4 | -0,21 | 45,5 | 2387 | | Lafarge | 54,2 | +2,26 | 53,0 | 1729 | | L'Oreal | 78,5 | -0,66 | 79,0 | 804 | | LVMH | 88,3 | -0,29 | 88,6 | 1139 | | Sanofi-Aventis | 54,6 | -0,94 | 55,2 | 3444 | | Schneider Electric | 88,5 | +0,74 | 87,9 | 1213 | | Societe Generale | 46,9 | -0,88 | 47,3 | 2530 | | Total | 44,4 | +1,70 | 43,6 | 7461 | | Veolia Environnement | 26,1 | +0,58 | 26,0 | 1458 | | Vinci | 44,6 | +0,32 | 44,4 | 2036 | | Vivendi | 20,1 | -0,45 | 20,2 | 4620 | | Великобритания (GBp) | | Aviva | 388,8 | +0,99 | 385,7 | 17331 | | BAE Systems | 371,1 | -1,34 | 373,8 | 14237 | | Barclays | 370,0 | +0,48 | 362,5 | 27051 | | BG Group | 1180,7 | +1,59 | 1166,5 | 7860 | | BHP Billiton | 2330,7 | +1,46 | 2301,0 | 5532 | | BP | 639,2 | +2,38 | 631,3 | 31943 | | British American Tobacco | 2273,5 | -0,22 | 2278,5 | 3252 | | BT Group | 124,4 | -0,40 | 124,8 | 22083 | | Diageo | 1125,0 | +0,18 | 1123,0 | 4809 | | ENRC | 1259,4 | +3,35 | 1225,0 | 1326 | | GlaxoSmithKline | 1259,0 | +0,28 | 1257,0 | 9387 | | HSBC | 675,1 | -0,44 | 675,4 | 34662 | | Imperial Tobacco | 1998,7 | -1,25 | 2004,0 | 5234 | | Lloyds TSB | 64,3 | +0,51 | 64,2 | 124486 | | National Grid | 649,4 | +0,46 | 647,5 | 2995 | | Prudential | 571,7 | +1,50 | 568,5 | 10803 | | Reckitt Benckiser | 3612,0 | -1,04 | 3650,0 | 1051 | | Rio Tinto | 4062,0 | +1,39 | 4006,5 | 4743 | | Royal Bank of Scotland | 45,0 | +0,56 | 44,7 | 110079 | | Standard Chartered | 1811,0 | +0,33 | 1797,5 | 4252 | | Tesco | 439,8 | +0,34 | 438,5 | 13521 | | Vodafone | 150,5 | -1,35 | 151,7 | 116863 | | Xstrata | 1321,2 | +1,62 | 1300,0 | 10359 | | Германия (EUR) | | Allianz | 95,3 | +1,34 | 94,0 | 2463 | | BASF | 47,1 | +0,12 | 47,0 | 2932 | | BMW | 35,4 | +0,73 | 35,2 | 2823 | | Daimler | 35,5 | +0,28 | 35,4 | 5440 | | Deutsche Bank | 58,1 | +0,07 | 58,1 | 4618 | | Deutsche Post | 13,1 | +0,58 | 13,0 | 4496 | | Deutsche Telekom | 10,1 | +0,60 | 10,0 | 11887 | | Munchener Ruckversicherungs Gesellschaft | 122,6 | +0,70 | 121,7 | 754 | | RWE | 66,3 | +0,09 | 66,3 | 1642 | | SAP | 36,0 | -0,89 | 36,4 | 3753 | | Siemens | 76,3 | +0,69 | 75,7 | 3339 | | ThyssenKrupp | 26,3 | +1,74 | 25,9 | 3171 | | Volkswagen | 72,4 | +1,17 | 71,6 | 326 | | Финляндия (EUR) | | Fortum | 18,4 | +0,33 | 18,3 | 1876 | | Nokia | 11,6 | -0,68 | 11,7 | 15978 | | Швейцария (CHF) | | Credit Suisse | 54,8 | - | 54,8 | 5310 | | Nestle | 53,6 | -0,46 | 53,8 | 6804 | | Novartis | 56,2 | -0,97 | 56,7 | 7512 | | Richemont | 42,2 | +1,47 | 41,6 | 1815 | | Roche Holding | 168,1 | -1,70 | 171,0 | 2638 | | Swiss Reinsurance | 53,6 | +1,71 | 52,7 | 1052 | | Syngenta | 292,4 | -0,27 | 293,2 | 265 | | UBS | 18,0 | +1,52 | 17,8 | 17646 | | Zurich Financial Services | 259,9 | +0,74 | 258,0 | 1193 | | Швеция (SEK) | | ABB | 161,1 | +1,00 | 159,5 | 3360 | | Hennes & Mauritz | 476,8 | -0,06 | 477,1 | 1744 | | Nordea Bank | 72,9 | -0,88 | 73,5 | 8795 | | Ericsson | 76,0 | -0,98 | 76,7 | 8914 | | TeliaSonera | 52,4 | +0,29 | 52,3 | 23597 | | Volvo | 76,0 | +3,75 | 73,3 | 387 | | Италия (EUR) | | Assicurazioni Generali | 18,1 | -0,06 | 18,0 | 5 | | Enel | 4,2 | -0,18 | 4,2 | 130 | | ENI | 17,7 | -0,06 | 17,6 | 42 | | Intesa SanPaolo | 2,8 | -0,09 | 2,8 | 195 | | Telecom Italia | 1,1 | -0,09 | 1,1 | 79 | | Tenaris | 16,9 | - | 16,4 | 13 | | UniCredit | 2,2 | -0,22 | 2,2 | 445 | | Испания (EUR) | | Banco Bilbao | 10,5 | +1,54 | 10,4 | 27266 | | Banco Santander | 10,2 | +0,74 | 10,1 | 38597 | | Endesa | 21,3 | -0,28 | 21,4 | 672 | | Iberdrola Renovables | 3,1 | +0,29 | 3,1 | 4285 | | Iberdrola | 6,3 | +0,05 | 6,3 | 17648 | | Inditex | 50,3 | +1,24 | 49,7 | 1287 | | Repsol | 18,2 | +1,17 | 18,0 | 7354 | | Telefonica | 17,8 | +0,45 | 17,7 | 23221 | | Нидерланды (EUR) | | ING Groep | 7,9 | +2,02 | 7,7 | 24840 | | KPN | 11,7 | -0,47 | 11,7 | 8651 | | Philips Electronics | 24,5 | +1,09 | 24,2 | 4089 | | Норвегия (EUR) | | StatoilHydro | 143,1 | +4,00 | 137,6 | 14406 | | Telenor | 81,6 | +1,18 | 80,6 | 4390 | | Бельгия (EUR) | | Dexia | 4,5 | +0,74 | 4,5 | 1935 | | Fortis | 2,6 | -1,59 | 2,6 | 14324 | | KBC Groep | 37,5 | +1,09 | 37,1 | 506 | | Бельгия (EUR) | | Moeller Maersk* | 41,0 | +2,14 | 40,1 | 2 | | Novo Nordisk | 442,8 | +3,53 | 427,7 | 1208 | | Индия (INR) | | Bharti Airtel | 316,1 | +0,14 | 315,6 | 593 | | DLF | 327,9 | +2,04 | 321,4 | 1478 | | NTPC | 209,8 | +0,36 | 209,0 | 560 | | ONGC | 1081,6 | -1,16 | 1094,2 | 51 | | Reliance Communications | 177,2 | +2,61 | 172,7 | 2113 | | Reliance Industries | 1121,2 | -0,36 | 1125,2 | 458 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 82,3 | -2,08 | 84,0 | 1884 | | Saudi Basic Industries | 98,8 | -1,74 | 100,5 | 3781 | | Saudi Telecom | 47,8 | - | 47,8 | 1775 | | ЮАР (ZAR) | | Anglo Platinum | 75787,0 | +2,50 | 75850,0 | 292 | | MTN Group | 11266,0 | +1,11 | 11300,0 | 6086 | | Sasol | 30932,0 | +2,24 | 31100,0 | 2181 | | Канада (CAD) | | Bank of Nova Scotia | 50,6 | +0,36 | 50,4 | 1080 | | Barrick Gold | 39,6 | -0,38 | 39,7 | 1349 | | Canadian Natural Resources | 79,1 | -0,98 | 79,9 | 499 | | EnCana | 33,0 | -0,03 | 33,0 | 1414 | | Husky Energy | 30,1 | -1,31 | 30,5 | 694 | | Imperial Oil | 41,4 | -0,77 | 41,7 | 220 | | Manulife Financial | 20,5 | +0,10 | 20,5 | 984 | | Potash Corp of Saskatchewan | 116,1 | +0,03 | 116,1 | 503 | | Research In Motion | 69,9 | +3,05 | 67,9 | 1534 | | Royal Bank of Canada | 59,5 | +0,39 | 59,2 | 895 | | Suncor Energy | 35,3 | +0,28 | 35,2 | 3365 | | Toronto-Dominion Bank | 74,2 | +0,34 | 73,9 | 793 | | США ($) | | Abbott Labs | 52,67 | -0,49 | 52,93 | 717 | | Agilent Tech | 34,57 | -0,72 | 34,82 | 221 | | Alcoa | 15,07 | +2,31 | 14,73 | 3865 | | Allstate Corp | 32,62 | -0,03 | 32,63 | 338 | | Amer Electric Power | 34,25 | -0,17 | 34,31 | 320 | | Amer Express Co | 42,95 | +0,66 | 42,67 | 689 | | AIG | 35,87 | +2,31 | 35,06 | 1662 | | Amgen | 60,29 | -0,22 | 60,42 | 1787 | | Analog Devices | 29,21 | -0,81 | 29,45 | 246 | | Time Warner Inc | 31,91 | +0,03 | 31,90 | 510 | | Apple Comp Inc | 238,56 | +0,03 | 238,49 | 8566 | | Applied Materials | 13,50 | -0,15 | 13,52 | 10915 | | Bank of America | 18,25 | +0,66 | 18,13 | 11217 | | Bank of New York | 31,67 | +0,54 | 31,50 | 390 | | Baxter Int | 58,30 | +0,07 | 58,26 | 261 | | BCE Inc | 30,39 | +0,43 | 30,26 | 189 | | Berkshire cl a* | 120,90 | -0,70 | 121,70 | 1 | | Berkshire cl b* | 0,08 | -0,68 | 0,08 | 521 | | Boeing Co | 72,67 | +0,87 | 72,04 | 549 | | Bristol Myers sq | 26,33 | -1,64 | 26,77 | 1158 | | Cardinal Health | 35,97 | -0,99 | 36,33 | 279 | | Carnival | 39,21 | -0,46 | 39,39 | 327 | | Caterpillar Inc | 65,21 | +0,34 | 64,99 | 734 | | ChevronTexaco | 77,61 | -0,06 | 77,66 | 850 | | Cigna | 36,97 | -0,08 | 37,00 | 256 | | Cisco | 26,25 | +0,32 | 26,17 | 13925 | | Citigroup | 4,29 | +0,70 | 4,26 | 21289 | | Coca-Cola Co | 54,34 | -0,95 | 54,86 | 787 | | Colgate Palmoliv | 84,64 | -1,14 | 85,62 | 281 | | Costco Wholesale | 61,06 | +0,39 | 60,82 | 1100 | | Dow Chemical Co | 31,27 | +0,90 | 30,99 | 762 | | Du Pont Co | 38,71 | +0,75 | 38,42 | 738 | | Eastman Kodak | 6,96 | +2,65 | 6,78 | 2248 | | Eli Lilly | 36,14 | -1,12 | 36,55 | 579 | | EMC Corp | 18,58 | -0,21 | 18,62 | 955 | | Emerson Electric | 51,05 | -0,55 | 51,33 | 243 | | Exelon | 44,57 | +0,38 | 44,40 | 284 | | Exxon Mobil | 67,92 | -0,40 | 68,19 | 1933 | | Fannie Mae | 1,06 | - | 1,06 | 789 | | Ford Motor Co | 12,77 | - | 12,77 | 4868 | | Gap Inc | 23,64 | -0,59 | 23,78 | 416 | | General Elec Co | 18,49 | -0,22 | 18,53 | 4357 | | Goldman Sachs Gr | 173,48 | +0,18 | 173,16 | 671 | | HJ Heinz Co | 45,79 | +0,09 | 45,75 | 176 | | Halliburton Co | 32,24 | +1,22 | 31,85 | 1056 | | Hewlett-Packard | 53,81 | -0,11 | 53,87 | 1052 | | Home Depot Inc | 32,59 | -0,21 | 32,66 | 636 | | Honeywell Int | 45,57 | +0,26 | 45,45 | 458 | | Illinois Tool Works | 47,54 | -0,71 | 47,88 | 177 | | Intel Corp | 22,35 | -1,06 | 22,59 | 22829 | | IBM | 128,61 | -0,57 | 129,35 | 523 | | Intl Paper | 25,38 | -0,47 | 25,50 | 409 | | Johnson & Johnson | 65,14 | -0,40 | 65,40 | 800 | | J P Morgan Chase | 45,86 | +1,15 | 45,34 | 2354 | | Kimberly-Clark | 61,88 | -0,61 | 62,26 | 287 | | Kohls | 57,31 | -0,19 | 57,42 | 318 | | Kroger | 21,92 | -0,50 | 22,03 | 494 | | Lockheed Martin | 82,52 | -1,57 | 83,84 | 283 | | Lowes Cos | 24,81 | -0,24 | 24,87 | 886 | | Marsh & McLennan | 24,46 | - | 24,46 | 284 | | McDonalds Corp | 67,75 | -0,41 | 68,03 | 410 | | Medtronic | 45,31 | -0,94 | 45,74 | 292 | | Merck & Co | 37,23 | -0,43 | 37,39 | 926 | | Metlife Inc | 44,94 | -0,02 | 44,95 | 477 | | Microsoft | 29,37 | +0,34 | 29,27 | 21553 | | Minnesota Mining | 83,85 | -0,40 | 84,19 | 293 | | Motorola Inc | 7,30 | +1,96 | 7,16 | 2015 | | Occidental Petr | 88,26 | -0,17 | 88,41 | 516 | | Omnicom Group | 39,42 | +0,46 | 39,24 | 218 | | Oracle Corp | 25,66 | +0,31 | 25,58 | 11370 | | Pfizer Inc | 16,95 | +0,30 | 16,90 | 6288 | | Philip Morris | 20,98 | +0,29 | 20,92 | 1086 | | Raytheon Co | 56,90 | -1,13 | 57,55 | 133 | | Tenet Healthcare | 5,84 | -1,52 | 5,93 | 516 | | Texas Instrument | 25,01 | -1,50 | 25,39 | 685 | | Textron Inc | 21,68 | +1,64 | 21,33 | 330 | | Time Warner Inc | 31,91 | +0,03 | 31,90 | 510 | | Tyco Int | 39,49 | +0,66 | 39,23 | 238 | | Unisys Corp | 36,91 | +0,76 | 36,63 | 56 | | UPS | 64,10 | -0,12 | 64,18 | 426 | | United Tech | 74,78 | -0,09 | 74,85 | 402 | | Unitedhealth Gr | 33,55 | +1,24 | 33,14 | 1109 | | US Bancorp | 26,92 | +1,70 | 26,47 | 945 | | Verizon Comm | 31,23 | -0,73 | 31,46 | 1607 | | Wal-Mart Stores | 55,43 | -0,11 | 55,49 | 1081 | | Walt Disney Co | 35,49 | +0,77 | 35,22 | 1418 | | Wells Fargo | 32,00 | +1,56 | 31,51 | 3107 | | Xerox Corp | 10,23 | -1,45 | 10,38 | 1482 |
|
