| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 24,9 | -1,27 | 25,2 | 10106 | | Commonwealth Bank of Australia | 57,7 | -0,72 | 58,2 | 3486 | | National Australia Bank | 28,4 | -0,11 | 28,5 | 8743 | | Telstra Corporation | 3,2 | -0,31 | 3,2 | 88890 | | Westfield Group | 12,4 | -0,72 | 12,5 | 16208 | | Westpac Banking | 27,1 | -0,15 | 27,2 | 6855 | | Woodside Petroleum | 45,8 | -1,51 | 46,5 | 2164 | | Woolworths | 26,8 | -0,30 | 26,9 | 3423 | | Япония (JPY) | | Canon | 4275,0 | -2,51 | 4385,0 | 5475 | | Denso | 2659,0 | +1,06 | 2631,0 | 6073 | | East Japan Railway* | 6,3 | -6,44 | 6,7 | 3293 | | Honda Motor | 3285,0 | -1,50 | 3335,0 | 8475 | | Japan Tobacco* | 311,0 | -0,32 | 312,0 | 40 | | JFE Holdings | 3390,0 | -2,31 | 3470,0 | 2826 | | Komatsu* | 1857,0 | -2,47 | 1904,0 | 11984 | | Matsushita Electric Industrial | 1368,0 | -2,98 | 1410,0 | 9251 | | Millea Holdings | 2773,0 | -2,01 | 2830,0 | 3502 | | Mitsubishi Corp | 2262,0 | -1,74 | 2302,0 | 8224 | | Mitsubishi Estate | 1617,0 | -0,12 | 1619,0 | 7542 | | Mitsubishi UFJ Financial Group | 499,0 | -1,96 | 509,0 | 65392 | | Mitsui | 1465,0 | -0,68 | 1475,0 | 13590 | | Mizuho Financial Group* | 0,2 | -1,09 | 0,2 | 111053 | | Nintendo* | 31,1 | -1,58 | 31,6 | 25 | | Nippon Steel | 337,0 | -2,88 | 347,0 | 48854 | | Nippon Telegraph and Telephone* | 3,8 | -2,68 | 3,9 | 3636 | | Nissan Motor | 804,0 | -2,19 | 822,0 | 15589 | | Nomura Holdings | 662,0 | -1,05 | 669,0 | 33281 | | NTT DoCoMo* | 145,7 | -1,95 | 148,6 | 68 | | Sony | 3285,0 | -3,38 | 3400,0 | 9120 | | Sumitomo Mitsui Financial Group* | 3,2 | -1,55 | 3,2 | 12316 | | Takeda Pharmaceutical* | 3920,0 | -2,00 | 4000,0 | 2906 | | Tokyo Electric Power | 2353,0 | -1,71 | 2394,0 | 3604 | | Toyota Motor | 3635,0 | -1,62 | 3695,0 | 10725 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 97,4 | -0,92 | 98,3 | 3519 | | China Communications Construction | 7,3 | -1,75 | 7,4 | 17183 | | China Mobile | 78,1 | -0,83 | 78,7 | 14469 | | China Telecom | 3,7 | -2,93 | 3,8 | 108657 | | CNOOC | 13,5 | -1,75 | 13,7 | 67955 | | Hang Seng Bank | 106,8 | -0,37 | 107,2 | 1998 | | Hutchison Whampoa | 54,3 | -0,82 | 54,7 | 5366 | | Sun Hung Kai Properties | 110,0 | -0,63 | 110,7 | 5892 | | Китай (CHY) | | Aluminum Corporation of China | 11,5 | -0,86 | 11,6 | 14025 | | Bank of China | 4,1 | +0,25 | 4,0 | 42152 | | Bank of Communications | 7,0 | +0,14 | 7,0 | 43936 | | Baoshan Iron & Steel | 6,5 | +1,88 | 6,4 | 66985 | | China CITIC Bank | 5,9 | +0,68 | 5,9 | 21058 | | China Coal Energy | 10,9 | -0,55 | 10,9 | 15306 | | China Construction Bank | 5,1 | +0,59 | 5,1 | 49484 | | China COSCO Holdings | 11,9 | +1,71 | 11,7 | 26196 | | China Life Insurance | 26,1 | -1,25 | 26,4 | 8048 | | China Merchants Bank | 13,8 | +0,14 | 13,8 | 68268 | | China Pacific Insurance | 24,4 | -2,00 | 24,9 | 19194 | | China Petroleum and Chemical | 10,0 | +0,40 | 10,0 | 48344 | | China Shenhua Energy | 26,3 | -0,90 | 26,6 | 17423 | | CITIC Securities | 0,0 | - | 28,9 | 0 | | Daqin Railway | 9,1 | +0,22 | 9,1 | 16689 | | Haitong Securities | 13,1 | -0,08 | 13,1 | 50352 | | ICBC | 4,5 | +0,45 | 4,5 | 125139 | | PetroChina | 12,0 | +0,59 | 11,9 | 20423 | | Ping An Insurance | 49,0 | -1,31 | 49,6 | 19485 | | Корея (KRW) | | POSCO* | 518,0 | -2,26 | 530,0 | 395 | | Samsung Electronics* | 825,0 | -1,20 | 835,0 | 320 | | Франция (EUR) | | Air Liquide | 86,4 | -1,03 | 87,3 | 1132 | | Alstom | 44,7 | -0,92 | 45,1 | 2585 | | Axa | 15,4 | -1,57 | 15,6 | 18121 | | BNP Paribas | 52,0 | +2,42 | 50,7 | 12957 | | Carrefour | 36,4 | -1,90 | 37,1 | 4309 | | Saint Gobain | 37,0 | -1,93 | 37,8 | 3555 | | Credit Agricole | 11,2 | -2,36 | 11,4 | 27234 | | Electricite de France | 40,2 | +1,02 | 39,8 | 1794 | | France Telecom | 16,4 | -0,61 | 16,5 | 14139 | | Groupe Danone | 43,5 | -1,14 | 44,0 | 2438 | | Lafarge | 54,6 | -2,31 | 55,9 | 3103 | | L'Oreal | 79,8 | -0,82 | 80,5 | 1145 | | LVMH | 86,1 | -0,29 | 86,3 | 1672 | | Sanofi-Aventis | 52,4 | +0,52 | 52,1 | 4794 | | Schneider Electric | 84,4 | -1,26 | 85,5 | 1615 | | Societe Generale | 41,6 | +1,43 | 41,0 | 10449 | | Total | 41,7 | +0,37 | 41,6 | 9948 | | Veolia Environnement | 24,0 | -0,99 | 24,2 | 3007 | | Vinci | 41,9 | -0,24 | 42,0 | 3569 | | Vivendi | 19,6 | -1,98 | 20,0 | 7965 | | Великобритания (GBp) | | Aviva | 353,1 | -0,81 | 356,0 | 14109 | | BAE Systems | 350,6 | -1,30 | 355,2 | 7145 | | Barclays | 355,3 | -0,41 | 357,2 | 81342 | | BG Group | 1115,0 | +4,40 | 1068,0 | 13601 | | BHP Billiton | 2072,0 | +0,53 | 2061,0 | 15143 | | BP | 628,4 | +3,02 | 610,0 | 41344 | | British American Tobacco | 2122,5 | -0,82 | 2140,0 | 4598 | | BT Group | 125,2 | -1,11 | 126,6 | 22430 | | Diageo | 1112,0 | +0,27 | 1109,0 | 3539 | | ENRC | 1209,0 | +0,08 | 1208,0 | 1862 | | GlaxoSmithKline | 1224,5 | +0,86 | 1214,0 | 14438 | | HSBC | 669,2 | +0,53 | 665,7 | 56717 | | Imperial Tobacco | 1956,0 | +0,15 | 1953,0 | 3894 | | Lloyds TSB | 67,7 | -0,73 | 68,2 | 397229 | | National Grid | 635,5 | -0,70 | 640,0 | 7497 | | Prudential | 545,8 | +1,06 | 540,0 | 13127 | | Reckitt Benckiser | 3451,0 | -1,32 | 3497,0 | 1866 | | Rio Tinto | 3567,5 | -1,10 | 3607,0 | 9618 | | Royal Bank of Scotland | 55,3 | -1,16 | 56,0 | 325742 | | Standard Chartered | 1745,5 | +0,84 | 1731,0 | 7155 | | Tesco | 434,8 | -3,09 | 448,7 | 14442 | | Vodafone | 143,4 | +0,31 | 142,9 | 164826 | | Xstrata | 1139,0 | +0,04 | 1138,5 | 14231 | | Германия (EUR) | | Allianz | 85,6 | -1,11 | 86,6 | 7277 | | BASF | 46,5 | -1,39 | 47,1 | 14056 | | BMW | 36,9 | -0,45 | 37,1 | 3365 | | Daimler | 38,0 | +0,21 | 37,9 | 7912 | | Deutsche Bank | 53,1 | +0,95 | 52,6 | 13509 | | Deutsche Post | 13,1 | -0,30 | 13,2 | 8279 | | Deutsche Telekom | 9,7 | +0,14 | 9,7 | 27515 | | Munchener Ruckversicherungs Gesellschaft | 113,7 | -0,09 | 113,8 | 8448 | | RWE | 61,3 | +0,49 | 61,0 | 3888 | | SAP | 35,8 | -2,99 | 36,9 | 7720 | | Siemens | 72,6 | -0,60 | 73,0 | 5390 | | ThyssenKrupp | 24,6 | -0,65 | 24,8 | 3787 | | Volkswagen | 70,1 | -2,18 | 71,7 | 531 | | Финляндия (EUR) | | Fortum | 18,9 | -0,32 | 18,9 | 2769 | | Nokia | 9,1 | -0,92 | 9,2 | 29183 | | Швейцария (CHF) | | Credit Suisse | 50,8 | +0,59 | 50,5 | 12272 | | Nestle | 52,4 | -1,23 | 53,0 | 6750 | | Novartis | 55,8 | +0,90 | 55,3 | 5730 | | Richemont | 40,1 | -0,96 | 40,5 | 2486 | | Roche Holding | 170,1 | +0,24 | 169,7 | 1554 | | Swiss Reinsurance | 48,0 | -2,30 | 49,1 | 3062 | | Syngenta | 268,1 | +0,30 | 267,3 | 464 | | UBS | 16,9 | -0,18 | 16,9 | 22943 | | Zurich Financial Services | 241,1 | -0,78 | 243,0 | 1178 | | Швеция (SEK) | | ABB | 142,4 | -1,73 | 144,9 | 5733 | | Hennes & Mauritz | 483,2 | -0,76 | 486,9 | 2210 | | Nordea Bank | 71,0 | +5,42 | 67,3 | 21639 | | Ericsson | 85,4 | +1,49 | 84,1 | 23833 | | TeliaSonera | 49,1 | -0,61 | 49,4 | 12635 | | Volvo | 85,7 | -0,98 | 86,5 | 1692 | | Италия (EUR) | | Assicurazioni Generali | 16,1 | -2,13 | 16,4 | 13309 | | Enel | 4,0 | -2,15 | 4,1 | 86910 | | ENI | 17,0 | -1,33 | 17,3 | 26725 | | Intesa SanPaolo | 2,5 | -0,69 | 2,5 | 134462 | | Telecom Italia | 1,0 | -0,10 | 1,0 | 140124 | | Tenaris | 15,5 | -0,06 | 15,5 | 6374 | | UniCredit | 2,0 | -2,18 | 2,1 | 737453 | | Испания (EUR) | | Banco Bilbao | 9,8 | -2,53 | 10,1 | 79638 | | Banco Santander | 9,3 | -1,58 | 9,5 | 107786 | | Endesa | 21,1 | -2,50 | 21,6 | 454 | | Iberdrola Renovables | 2,9 | +0,35 | 2,9 | 11930 | | Iberdrola | 5,9 | -1,53 | 6,0 | 41859 | | Inditex | 46,4 | -2,42 | 47,6 | 2581 | | Repsol | 17,2 | -1,04 | 17,4 | 13630 | | Telefonica | 16,5 | -1,22 | 16,8 | 59492 | | Нидерланды (EUR) | | ING Groep | 6,9 | -1,88 | 7,0 | 51538 | | KPN | 10,9 | -0,27 | 11,0 | 9561 | | Philips Electronics | 25,6 | -1,23 | 25,9 | 6871 | | Норвегия (EUR) | | StatoilHydro | 143,4 | -1,65 | 145,8 | 10326 | | Telenor | 83,2 | -1,77 | 84,7 | 4945 | | Бельгия (EUR) | | Dexia | 4,2 | -1,25 | 4,2 | 7189 | | Fortis | 2,3 | -6,17 | 2,4 | 39303 | | KBC Groep | 33,2 | -3,16 | 34,2 | 1422 | | Бельгия (EUR) | | Moeller Maersk* | 45,3 | -1,67 | 46,1 | 1 | | Novo Nordisk | 443,7 | -1,73 | 451,5 | 828 | | Индия (INR) | | Bharti Airtel | 294,5 | -1,26 | 298,3 | 1161 | | DLF | 307,1 | -3,17 | 317,2 | 1364 | | NTPC | 205,8 | +0,02 | 205,8 | 319 | | ONGC | 1038,5 | -0,63 | 1045,1 | 78 | | Reliance Communications | 165,6 | -1,66 | 168,4 | 1346 | | Reliance Industries | 1017,0 | -4,16 | 1061,1 | 2038 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 83,0 | -0,90 | 83,8 | 1587 | | Saudi Basic Industries | 105,0 | -1,18 | 106,3 | 4361 | | Saudi Telecom | 42,4 | -0,47 | 42,6 | 1108 | | ЮАР (ZAR) | | Anglo Platinum | 80686,0 | -1,87 | 80664,0 | 243 | | MTN Group | 10688,0 | -2,48 | 10678,0 | 6190 | | Sasol | 30050,0 | -1,75 | 30100,0 | 1483 | | Канада (CAD) | | Bank of Nova Scotia | 51,2 | -0,33 | 51,4 | 299 | | Barrick Gold | 42,0 | +1,40 | 41,4 | 1432 | | Canadian Natural Resources | 76,3 | +0,01 | 76,3 | 198 | | EnCana | 32,7 | -0,06 | 32,7 | 227 | | Husky Energy | 29,3 | -2,07 | 29,9 | 210 | | Imperial Oil | 42,7 | -0,07 | 42,7 | 59 | | Manulife Financial | 18,8 | -0,53 | 18,9 | 778 | | Potash Corp of Saskatchewan | 109,0 | +0,39 | 108,6 | 95 | | Research In Motion | 72,0 | -0,77 | 72,6 | 306 | | Royal Bank of Canada | 61,0 | -0,60 | 61,4 | 438 | | Suncor Energy | 33,8 | -0,41 | 33,9 | 619 | | Toronto-Dominion Bank | 75,0 | -0,52 | 75,4 | 327 | | США ($) | | Abbott Labs | 49,92 | +0,30 | 49,77 | 535 | | Agilent Tech | 36,75 | +1,46 | 36,22 | 207 | | Alcoa | 13,55 | +0,82 | 13,44 | 1843 | | Allstate Corp | 34,08 | +2,43 | 33,27 | 442 | | Amer Electric Power | 33,49 | +0,45 | 33,34 | 274 | | Amer Express Co | 46,14 | +0,76 | 45,79 | 700 | | AIG | 39,47 | +5,62 | 37,37 | 1685 | | Amgen | 58,53 | +1,19 | 57,84 | 1990 | | Analog Devices | 29,90 | -0,47 | 30,04 | 235 | | Time Warner Inc | 32,81 | +0,43 | 32,67 | 744 | | Apple Comp Inc | 259,57 | -0,94 | 262,04 | 13735 | | Applied Materials | 13,96 | +0,23 | 13,93 | 9671 | | Bank of America | 17,83 | +2,06 | 17,47 | 10227 | | Bank of New York | 31,36 | +1,88 | 30,87 | 442 | | Baxter Int | 48,18 | +1,56 | 47,44 | 1100 | | BCE Inc | 30,36 | - | 30,36 | 80 | | Berkshire cl a* | 115,95 | +0,90 | 114,95 | 1 | | Berkshire cl b* | 0,08 | +0,78 | 0,08 | 409 | | Boeing Co | 72,14 | -0,47 | 72,48 | 472 | | Bristol Myers sq | 24,36 | +0,62 | 24,21 | 623 | | Cardinal Health | 36,10 | +1,12 | 35,70 | 308 | | Carnival | 41,84 | -1,39 | 42,43 | 726 | | Caterpillar Inc | 69,35 | +1,20 | 68,53 | 715 | | ChevronTexaco | 80,55 | +0,40 | 80,23 | 1269 | | Cigna | 32,60 | +0,74 | 32,36 | 332 | | Cisco | 27,08 | +0,26 | 27,01 | 20580 | | Citigroup | 4,50 | +3,69 | 4,34 | 76084 | | Coca-Cola Co | 53,07 | +0,38 | 52,87 | 863 | | Colgate Palmoliv | 84,38 | +0,95 | 83,59 | 252 | | Costco Wholesale | 59,30 | +0,22 | 59,17 | 848 | | Dow Chemical Co | 31,57 | +4,99 | 30,07 | 1294 | | Du Pont Co | 39,76 | +0,91 | 39,40 | 921 | | Eastman Kodak | 8,39 | +0,60 | 8,34 | 502 | | Eli Lilly | 34,84 | -0,09 | 34,87 | 474 | | EMC Corp | 19,40 | +0,26 | 19,35 | 923 | | Emerson Electric | 51,91 | +1,98 | 50,90 | 403 | | Exelon | 43,12 | +0,63 | 42,85 | 195 | | Exxon Mobil | 69,35 | +1,58 | 68,27 | 2408 | | Fannie Mae | 1,24 | +2,48 | 1,21 | 1476 | | Ford Motor Co | 13,13 | -3,24 | 13,57 | 12051 | | Gap Inc | 25,30 | +0,64 | 25,14 | 536 | | General Elec Co | 18,87 | +0,91 | 18,70 | 5581 | | Goldman Sachs Gr | 156,22 | +2,08 | 153,04 | 1724 | | HJ Heinz Co | 45,73 | +0,59 | 45,46 | 278 | | Halliburton Co | 32,92 | +0,34 | 32,81 | 668 | | Hewlett-Packard | 53,44 | +0,36 | 53,25 | 867 | | Home Depot Inc | 35,32 | +0,09 | 35,29 | 1648 | | Honeywell Int | 47,00 | +0,13 | 46,94 | 257 | | Illinois Tool Works | 51,25 | +0,53 | 50,98 | 332 | | Intel Corp | 23,10 | -1,09 | 23,35 | 35408 | | IBM | 130,02 | +0,93 | 128,82 | 644 | | Intl Paper | 27,27 | +0,81 | 27,05 | 450 | | Johnson & Johnson | 64,72 | +0,68 | 64,28 | 898 | | JP Morgan Chase | 43,56 | +2,71 | 42,41 | 2525 | | Kimberly-Clark | 61,09 | +0,61 | 60,72 | 203 | | Kohls | 56,77 | -0,05 | 56,80 | 271 | | Kroger | 23,14 | +1,00 | 22,91 | 262 | | Lockheed Martin | 84,68 | +0,21 | 84,50 | 127 | | Lowes Cos | 26,95 | -0,19 | 27,00 | 1126 | | Marsh & McLennan | 24,34 | +1,04 | 24,09 | 283 | | McDonalds Corp | 69,96 | -0,81 | 70,53 | 815 | | Medtronic | 43,64 | +0,51 | 43,42 | 337 | | Merck & Co | 34,57 | +0,26 | 34,48 | 1289 | | Metlife Inc | 45,28 | +2,21 | 44,30 | 671 | | Microsoft | 30,92 | +0,24 | 30,85 | 18504 | | Minnesota Mining | 88,51 | +0,61 | 87,97 | 795 | | Motorola Inc | 6,88 | -0,43 | 6,91 | 2199 | | Occidental Petr | 85,05 | +0,83 | 84,35 | 387 | | Omnicom Group | 42,45 | +1,51 | 41,82 | 437 | | Oracle Corp | 25,94 | -0,15 | 25,98 | 8445 | | Pfizer Inc | 16,60 | +0,85 | 16,46 | 2932 | | Philip Morris | 20,98 | +0,29 | 20,92 | 941 | | Raytheon Co | 57,99 | +0,69 | 57,59 | 265 | | Tenet Healthcare | 6,28 | +2,61 | 6,12 | 490 | | Texas Instrument | 26,38 | -0,15 | 26,54 | 1121 | | Textron Inc | 23,71 | +1,98 | 23,25 | 426 | | Time Warner Inc | 32,81 | +0,43 | 32,67 | 744 | | Tyco Int | 39,79 | +0,61 | 39,55 | 353 | | Unisys Corp | 29,11 | -5,52 | 30,81 | 263 | | UPS | 67,55 | +2,01 | 66,22 | 464 | | United Tech | 74,23 | -0,12 | 74,32 | 659 | | Unitedhealth Gr | 30,01 | +0,70 | 29,80 | 892 | | US Bancorp | 26,84 | +2,33 | 26,23 | 645 | | Verizon Comm | 28,94 | +0,66 | 28,75 | 1201 | | Wal-Mart Stores | 53,57 | -0,87 | 54,04 | 1325 | | Walt Disney Co | 36,32 | - | 36,32 | 813 | | Wells Fargo | 32,51 | +2,49 | 31,72 | 1995 | | Xerox Corp | 10,92 | +1,02 | 10,81 | 884 |
|
