| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 24,2 | -2,62 | 24,9 | 18254 | | Commonwealth Bank of Australia | 57,6 | -0,28 | 57,7 | 3569 | | National Australia Bank | 28,0 | -1,44 | 28,4 | 7759 | | Telstra Corporation | 3,2 | -0,94 | 3,2 | 44934 | | Westfield Group | 12,5 | +0,56 | 12,4 | 11081 | | Westpac Banking | 27,0 | -0,52 | 27,1 | 7501 | | Woodside Petroleum | 45,4 | -0,87 | 45,8 | 2427 | | Woolworths | 26,9 | +0,30 | 26,8 | 4380 | | 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) | 96,9 | -0,51 | 97,4 | 3024 | | China Communications Construction | 7,2 | -1,23 | 7,3 | 23817 | | China Mobile | 76,8 | -1,60 | 78,1 | 27232 | | China Telecom | 3,5 | -5,21 | 3,7 | 210954 | | CNOOC | 13,4 | -0,44 | 13,5 | 46010 | | Hang Seng Bank | 106,9 | +0,09 | 106,8 | 1496 | | Hutchison Whampoa | 54,1 | -0,28 | 54,3 | 4249 | | Sun Hung Kai Properties | 109,2 | -0,73 | 110,0 | 5090 | | Китай (CHY) | | Aluminum Corporation of China | 11,5 | -0,78 | 11,5 | 13700 | | Bank of China | 4,1 | +1,48 | 4,1 | 78972 | | Bank of Communications | 7,0 | +0,14 | 7,0 | 50712 | | Baoshan Iron&Steel | 0,0 | - | 6,5 | 0 | | China CITIC Bank | 5,9 | - | 5,9 | 25213 | | China Coal Energy | 10,7 | -1,47 | 10,9 | 12991 | | China Construction Bank | 5,2 | +1,36 | 5,1 | 77581 | | China COSCO Holdings | 11,9 | -0,34 | 11,9 | 13197 | | China Life Insurance | 26,1 | +0,15 | 26,1 | 9980 | | China Merchants Bank | 14,0 | +1,52 | 13,8 | 89171 | | China Pacific Insurance | 24,6 | +0,53 | 24,4 | 18411 | | China Petroleum and Chemical | 10,0 | -0,70 | 10,0 | 49882 | | China Shenhua Energy | 26,2 | -0,49 | 26,3 | 13662 | | CITIC Securities | 0,0 | - | 28,9 | 0 | | Daqin Railway | 9,1 | -0,22 | 9,1 | 19713 | | Haitong Securities | 12,9 | -1,38 | 13,1 | 44700 | | ICBC | 4,5 | +0,22 | 4,5 | 114781 | | PetroChina | 12,0 | -0,33 | 12,0 | 16802 | | Ping An Insurance | 48,5 | -1,08 | 49,0 | 18382 | | Корея (KRW) | | POSCO* | 515,0 | -0,58 | 518,0 | 431 | | Samsung Electronics* | 825,0 | - | 825,0 | 227 | | Франция (EUR) | | Air Liquide | 88,1 | +3,10 | 85,4 | 1242 | | Alstom | 45,0 | +1,43 | 44,3 | 2284 | | Axa | 15,5 | +2,05 | 15,1 | 10407 | | BNP Paribas | 52,1 | +2,20 | 51,0 | 7664 | | Carrefour | 36,6 | +1,62 | 36,1 | 2306 | | Saint Gobain | 37,9 | +3,63 | 36,6 | 3623 | | Credit Agricole | 11,1 | +0,45 | 11,1 | 15482 | | Electricite de France | 39,6 | -0,89 | 40,0 | 1739 | | France Telecom | 16,5 | +0,80 | 16,3 | 13545 | | Groupe Danone | 44,6 | +3,39 | 43,2 | 3848 | | Lafarge | 55,4 | +2,25 | 54,2 | 1425 | | L'Oreal | 80,0 | +1,25 | 79,0 | 975 | | LVMH | 86,9 | +2,17 | 85,1 | 1383 | | Sanofi-Aventis | 51,4 | -0,91 | 51,9 | 6704 | | Schneider Electric | 86,2 | +3,49 | 83,3 | 1676 | | Societe Generale | 41,1 | +0,35 | 40,9 | 5960 | | Total | 42,0 | +1,92 | 41,3 | 10428 | | Veolia Environnement | 23,8 | -0,42 | 23,9 | 2892 | | Vinci | 42,1 | +1,00 | 41,7 | 2408 | | Vivendi | 19,7 | +1,39 | 19,4 | 6266 | | Великобритания (GBp) | | Aviva | 356,9 | +2,20 | 349,8 | 13028 | | BAE Systems | 354,1 | +1,69 | 348,2 | 27644 | | Barclays | 360,2 | +2,63 | 352,0 | 54537 | | BG Group | 1114,1 | -0,59 | 1110,0 | 12158 | | BHP Billiton | 2054,2 | +1,51 | 2058,5 | 9197 | | BP | 600,2 | -6,53 | 625,0 | 131027 | | British American Tobacco | 2086,8 | -1,07 | 2107,5 | 6606 | | BT Group | 126,4 | +1,12 | 125,0 | 26873 | | Diageo | 1131,3 | +2,54 | 1104,0 | 4826 | | ENRC | 1256,0 | +4,58 | 1201,0 | 2082 | | GlaxoSmithKline | 1224,2 | +0,25 | 1217,0 | 11044 | | HSBC | 673,8 | +1,82 | 665,9 | 31892 | | Lloyds TSB | 66,1 | +1,24 | 67,2 | 231422 | | Prudential | 551,0 | +4,31 | 545,5 | 13374 | | Royal Bank of Scotland | 55,6 | +2,27 | 55,0 | 162216 | | Tesco | 436,4 | +1,34 | 430,6 | 16462 | | Германия (EUR) | | Allianz | 86,5 | +1,96 | 84,8 | 3502 | | Daimler | 38,8 | +2,73 | 37,8 | 8339 | | Deutsche Telekom | 9,8 | +1,37 | 9,6 | 30206 | | Munchener Ruckversicherungs Gesellschaft | 107,6 | -4,57 | 112,8 | 2743 | | Siemens | 72,9 | +1,29 | 72,0 | 5830 | | ThyssenKrupp | 24,8 | +1,14 | 24,5 | 3378 | | Volkswagen | 72,1 | +3,10 | 69,9 | 378 | | Финляндия (EUR) | | Fortum | 18,7 | -0,16 | 18,7 | 2331 | | Nokia | 9,2 | +0,49 | 9,1 | 24051 | | Швейцария (CHF) | | Credit Suisse | 50,9 | +1,50 | 50,1 | 8826 | | Nestle | 52,8 | +1,83 | 51,9 | 17277 | | Novartis | 55,6 | +0,36 | 55,4 | 5094 | | Richemont | 40,3 | +1,67 | 39,6 | 1690 | | Roche Holding | 170,7 | +1,31 | 168,5 | 1974 | | Swiss Reinsurance | 48,7 | +2,25 | 47,7 | 1999 | | Syngenta | 272,0 | +2,37 | 265,7 | 532 | | UBS | 17,0 | +2,22 | 16,7 | 14958 | | Zurich Financial Services | 244,3 | +2,00 | 239,5 | 1003 | | Швеция (SEK) | | ABB | 142,0 | +0,57 | 141,2 | 4625 | | Hennes & Mauritz | 487,0 | +1,39 | 480,3 | 1813 | | Nordea Bank | 71,2 | +1,42 | 70,2 | 13729 | | Ericsson | 84,0 | -0,47 | 84,4 | 16363 | | TeliaSonera | 49,7 | +1,85 | 48,8 | 11173 | | Volvo | 87,8 | +5,15 | 83,5 | 1374 | | Италия (EUR) | | Assicurazioni Generali | 16,1 | +1,32 | 15,9 | 11769 | | Enel | 4,0 | +0,38 | 3,9 | 56348 | | ENI | 17,0 | +0,71 | 16,9 | 31498 | | Intesa SanPaolo | 2,5 | -0,60 | 2,5 | 132179 | | Telecom Italia | 1,1 | +2,43 | 1,0 | 180251 | | Tenaris | 15,5 | +0,71 | 15,4 | 4047 | | UniCredit | 2,0 | +1,01 | 2,0 | 528777 | | Испания (EUR) | | Banco Bilbao | 9,9 | +3,22 | 9,6 | 50137 | | Banco Santander | 9,5 | +3,97 | 9,1 | 84251 | | Endesa | 20,9 | +0,75 | 20,8 | 486 | | Iberdrola Renovables | 2,9 | -0,14 | 2,9 | 9428 | | Iberdrola | 5,9 | +1,66 | 5,9 | 36121 | | Inditex | 47,3 | +3,57 | 45,7 | 2345 | | Repsol | 17,5 | +4,12 | 16,9 | 12453 | | Telefonica | 16,8 | +1,76 | 16,5 | 39513 | | Нидерланды (EUR) | | ING Groep | 6,8 | +0,92 | 6,7 | 34185 | | KPN | 11,1 | +1,60 | 10,9 | 11998 | | Philips Electronics | 26,1 | +2,48 | 25,4 | 5024 | | Норвегия (EUR) | | StatoilHydro | 143,6 | +0,42 | 143,0 | 7903 | | Telenor | 84,0 | +1,08 | 83,1 | 5932 | | Бельгия (EUR) | | Dexia | 4,2 | +1,39 | 4,1 | 3532 | | Fortis | 2,3 | +2,84 | 2,2 | 20520 | | KBC Groep | 34,8 | +5,98 | 32,9 | 978 | | Бельгия (EUR) | | Moeller Maersk* | 45,8 | +1,04 | 45,3 | 1 | | Novo Nordisk | 460,0 | +3,67 | 443,7 | 1514 | | Индия (INR) | | Bharti Airtel | 296,8 | +0,76 | 294,5 | 483 | | DLF | 309,3 | +0,70 | 307,1 | 1791 | | NTPC | 203,7 | -1,04 | 205,8 | 212 | | ONGC | 1046,8 | +0,79 | 1038,5 | 49 | | Reliance Communications | 165,5 | -0,06 | 165,6 | 302 | | Reliance Industries | 1034,7 | +1,74 | 1017,0 | 891 | | 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 | 80245,0 | +0,17 | 80800,0 | 159 | | MTN Group | 10840,0 | +1,52 | 10840,0 | 5768 | | Sasol | 29980,0 | -0,40 | 29980,0 | 917 | | Канада (CAD) | | Bank of Nova Scotia | 51,7 | +1,87 | 50,8 | 1046 | | Barrick Gold | 43,3 | +1,76 | 42,5 | 2052 | | Canadian Natural Resources | 77,6 | +2,02 | 76,1 | 736 | | EnCana | 32,9 | +0,70 | 32,6 | 1744 | | Husky Energy | 29,2 | +0,41 | 29,1 | 369 | | Imperial Oil | 43,3 | +0,89 | 42,9 | 240 | | Manulife Financial | 18,7 | +2,18 | 18,3 | 2810 | | Potash Corp of Saskatchewan | 110,8 | +0,94 | 109,7 | 748 | | Research In Motion | 71,6 | -0,80 | 72,2 | 800 | | Royal Bank of Canada | 62,3 | +2,77 | 60,6 | 1868 | | Suncor Energy | 34,4 | +2,38 | 33,6 | 1788 | | Toronto-Dominion Bank | 76,1 | +1,97 | 74,6 | 1118 | | США ($) | | Abbott Labs | 50,84 | +1,13 | 50,27 | 869 | | Agilent Tech | 37,24 | +1,64 | 36,64 | 237 | | Alcoa | 13,70 | +0,96 | 13,57 | 1825 | | Allstate Corp | 33,14 | -1,87 | 33,77 | 1497 | | Amer Electric Power | 34,12 | +1,79 | 33,52 | 328 | | Amer Express Co | 47,60 | +3,30 | 46,08 | 1170 | | AIG | 40,76 | +3,16 | 39,51 | 1088 | | Amgen | 58,94 | +1,31 | 58,18 | 1721 | | Analog Devices | 30,41 | +0,53 | 30,25 | 306 | | Time Warner Inc | 33,51 | +1,36 | 33,06 | 784 | | Apple Comp Inc | 268,28 | +2,55 | 261,60 | 10179 | | Applied Materials | 14,16 | +0,75 | 14,05 | 10742 | | Bank of America | 18,16 | +2,14 | 17,78 | 11877 | | Bank of New York | 32,06 | +2,62 | 31,24 | 628 | | Baxter Int | 48,59 | +1,46 | 47,89 | 903 | | BCE Inc | 30,52 | +0,66 | 30,32 | 70 | | Berkshire cl a* | 117,00 | +1,20 | 115,63 | 1 | | Berkshire cl b* | 0,08 | +1,08 | 0,08 | 793 | | Boeing Co | 73,91 | +2,13 | 72,37 | 540 | | Bristol Myers sq | 25,57 | +5,05 | 24,34 | 1876 | | Cardinal Health | 35,76 | -1,46 | 36,29 | 693 | | Carnival | 42,85 | +3,03 | 41,59 | 575 | | Caterpillar Inc | 70,59 | +2,35 | 68,97 | 1309 | | ChevronTexaco | 82,51 | +2,34 | 80,62 | 1233 | | Cigna | 34,31 | +3,66 | 33,10 | 768 | | Cisco | 27,52 | +1,78 | 27,04 | 18284 | | Citigroup | 4,54 | +2,02 | 4,45 | 42313 | | Coca-Cola Co | 54,09 | +1,37 | 53,36 | 1025 | | Colgate Palmoliv | 84,55 | -0,53 | 85,00 | 503 | | Costco Wholesale | 59,40 | +0,93 | 58,85 | 1087 | | Dow Chemical Co | 31,87 | +0,13 | 31,83 | 1260 | | Du Pont Co | 40,49 | +2,61 | 39,46 | 1021 | | Eastman Kodak | 7,24 | -13,29 | 8,35 | 2962 | | Eli Lilly | 35,31 | +1,58 | 34,76 | 572 | | EMC Corp | 19,69 | +0,72 | 19,55 | 1316 | | Emerson Electric | 53,07 | +1,14 | 52,47 | 484 | | Exelon | 43,64 | +0,60 | 43,38 | 365 | | Exxon Mobil | 69,39 | +0,29 | 69,19 | 5020 | | Fannie Mae | 1,26 | +1,61 | 1,24 | 990 | | Ford Motor Co | 13,64 | +2,94 | 13,25 | 5993 | | Gap Inc | 25,65 | +1,75 | 25,21 | 609 | | General Elec Co | 19,24 | +1,53 | 18,95 | 3947 | | Goldman Sachs Gr | 159,74 | +1,74 | 157,01 | 2029 | | HJ Heinz Co | 46,91 | +2,51 | 45,76 | 344 | | Halliburton Co | 33,47 | +0,36 | 33,35 | 1721 | | Hewlett-Packard | 52,90 | -0,71 | 53,28 | 1977 | | Home Depot Inc | 35,80 | +1,73 | 35,19 | 1451 | | Honeywell Int | 48,35 | +2,76 | 47,05 | 562 | | Illinois Tool Works | 52,05 | +1,62 | 51,22 | 251 | | Intel Corp | 23,43 | +0,73 | 23,26 | 27183 | | IBM | 130,98 | +0,68 | 130,10 | 647 | | Intl Paper | 28,38 | +4,42 | 27,18 | 869 | | Johnson&Johnson | 65,17 | +0,85 | 64,62 | 1003 | | J P Morgan Chase | 43,97 | +1,17 | 43,46 | 3570 | | Kimberly-Clark | 61,43 | +0,67 | 61,02 | 219 | | Kohls | 57,02 | +1,06 | 56,42 | 287 | | Kroger | 22,76 | -1,43 | 23,09 | 676 | | Lockheed Martin | 86,36 | +1,65 | 84,96 | 261 | | Lowes Cos | 27,30 | +1,00 | 27,03 | 1213 | | Marsh & McLennan | 24,78 | +2,95 | 24,07 | 427 | | McDonalds Corp | 71,45 | +1,58 | 70,34 | 965 | | Medtronic | 44,09 | +1,73 | 43,34 | 458 | | Merck & Co | 35,46 | +2,60 | 34,56 | 2311 | | Metlife Inc | 44,99 | +2,46 | 43,91 | 574 | | Microsoft | 30,93 | +0,08 | 30,91 | 23717 | | Minnesota Mining | 89,79 | +1,76 | 88,24 | 729 | | Motorola Inc | 7,17 | +3,61 | 6,92 | 4017 | | Occidental Petr | 86,20 | +1,53 | 84,90 | 660 | | Omnicom Group | 42,72 | +1,30 | 42,17 | 260 | | Oracle Corp | 26,04 | +0,70 | 25,86 | 9048 | | Pfizer Inc | 16,90 | +2,24 | 16,53 | 5191 | | Philip Morris | 21,27 | +1,19 | 21,02 | 864 | | Raytheon Co | 59,01 | +1,29 | 58,26 | 328 | | Tenet Healthcare | 6,24 | +0,65 | 6,20 | 554 | | Texas Instrument | 26,72 | +1,21 | 26,40 | 1201 | | Textron Inc | 23,63 | +0,08 | 23,61 | 316 | | Time Warner Inc | 33,51 | +1,36 | 33,06 | 784 | | Tyco Int | 39,43 | -0,33 | 39,56 | 675 | | Unisys Corp | 29,25 | +4,50 | 27,99 | 153 | | UPS | 69,79 | +2,17 | 68,31 | 801 | | United Tech | 75,96 | +1,74 | 74,66 | 449 | | Unitedhealth Gr | 31,52 | +3,55 | 30,44 | 1522 | | US Bancorp | 27,43 | +3,24 | 26,57 | 1156 | | Verizon Comm | 29,27 | +0,52 | 29,12 | 1481 | | Wal-Mart Stores | 54,13 | +0,97 | 53,61 | 1341 | | Walt Disney Co | 37,05 | +2,09 | 36,29 | 1079 | | Wells Fargo | 33,19 | +2,28 | 32,45 | 2147 | | Xerox Corp | 11,27 | +1,53 | 11,10 | 1065 |
|
