| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 22,5 | -1,14 | 22,8 | 11511 | | Commonwealth Bank of Australia | 54,9 | -1,61 | 55,8 | 6153 | | National Australia Bank | 25,3 | -1,10 | 25,5 | 8133 | | Telstra Corporation | 3,0 | -0,66 | 3,1 | 41450 | | Westfield Group | 12,2 | -1,46 | 12,4 | 14612 | | Westpac Banking | 24,8 | -0,76 | 25,0 | 10460 | | Woodside Petroleum | 42,7 | -1,79 | 43,5 | 3042 | | Woolworths | 27,1 | -0,55 | 27,2 | 3480 | | Япония (JPY) | | Canon | 4080,0 | -1,33 | 4135,0 | 5298 | | Denso | 2628,0 | -1,50 | 2668,0 | 2616 | | East Japan Railway* | 6,2 | +1,14 | 6,1 | 1905 | | Honda Motor | 2999,0 | -1,83 | 3055,0 | 10021 | | Japan Tobacco* | 314,5 | -1,72 | 320,0 | 36 | | JFE Holdings | 3145,0 | -3,97 | 3275,0 | 4811 | | Komatsu* | 1734,0 | -3,40 | 1795,0 | 10616 | | Matsushita Electric Industrial | 1255,0 | -2,49 | 1287,0 | 14323 | | Millea Holdings | 2611,0 | -3,15 | 2696,0 | 3889 | | Mitsubishi Corp | 2075,0 | -2,54 | 2129,0 | 11855 | | Mitsubishi Estate | 1556,0 | -2,63 | 1598,0 | 9973 | | Mitsubishi UFJ Financial Group | 460,0 | -1,71 | 468,0 | 133189 | | Mitsui | 1365,0 | -0,66 | 1374,0 | 18869 | | Mizuho Financial Group* | 0,2 | -4,68 | 0,2 | 299763 | | Nintendo* | 27,3 | -4,65 | 28,6 | 55 | | Nippon Steel | 333,0 | -1,19 | 337,0 | 39629 | | Nippon Telegraph and Telephone* | 3,7 | +0,40 | 3,7 | 2536 | | Nissan Motor | 737,0 | -3,28 | 762,0 | 19419 | | Nomura Holdings | 606,0 | -1,94 | 618,0 | 41452 | | NTT DoCoMo* | 139,9 | -1,62 | 142,2 | 132 | | Sony | 3090,0 | +0,32 | 3080,0 | 11414 | | Sumitomo Mitsui Financial Group* | 2,8 | -3,63 | 2,9 | 22317 | | Takeda Pharmaceutical* | 3980,0 | +1,79 | 3910,0 | 3670 | | Tokyo Electric Power | 2342,0 | -0,17 | 2346,0 | 3301 | | Toyota Motor | 3495,0 | -0,71 | 3520,0 | 8524 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 91,9 | -1,55 | 93,3 | 4548 | | China Communications Construction | 6,7 | -3,48 | 6,9 | 25281 | | China Mobile | 75,6 | -0,72 | 76,1 | 21487 | | China Telecom | 3,6 | -1,38 | 3,6 | 128070 | | CNOOC | 13,1 | +1,24 | 12,9 | 118798 | | Hang Seng Bank | 107,4 | +0,75 | 106,6 | 3056 | | Hutchison Whampoa | 52,4 | -0,85 | 52,8 | 5192 | | Sun Hung Kai Properties | 103,4 | -1,80 | 105,3 | 8000 | | Китай (CHY) | | Aluminum Corporation of China | 10,4 | -0,48 | 10,5 | 14513 | | Bank of China | 4,0 | -1,71 | 4,1 | 72613 | | Bank of Communications | 6,6 | -2,08 | 6,7 | 69630 | | Baoshan Iron & Steel | 6,5 | +0,46 | 6,5 | 72339 | | China CITIC Bank | 5,2 | -4,06 | 5,4 | 42465 | | China Coal Energy | 9,8 | -1,70 | 10,0 | 15149 | | China Construction Bank | 5,0 | -1,37 | 5,1 | 97582 | | China COSCO Holdings | 11,2 | -0,44 | 11,3 | 31216 | | China Life Insurance | 24,3 | -3,87 | 25,3 | 28991 | | China Merchants Bank | 13,3 | -1,91 | 13,6 | 96995 | | China Pacific Insurance | 24,1 | -1,99 | 24,6 | 29944 | | China Petroleum and Chemical | 9,0 | -1,54 | 9,1 | 54585 | | China Shenhua Energy | 23,8 | -1,53 | 24,1 | 22967 | | CITIC Securities | 21,0 | -4,73 | 22,0 | 87537 | | Daqin Railway | 8,4 | -1,64 | 8,6 | 26537 | | Haitong Securities | 11,6 | -3,49 | 12,1 | 72756 | | ICBC | 4,4 | - | 4,4 | 134202 | | PetroChina | 11,0 | -0,90 | 11,1 | 28102 | | Ping An Insurance | 46,8 | -2,88 | 48,2 | 35435 | | Корея (KRW) | | POSCO* | 467,5 | -3,11 | 482,5 | 502 | | Samsung Electronics* | 791,0 | -1,49 | 803,0 | 450 | | Франция (EUR) | | Air Liquide | 86,6 | -0,76 | 87,2 | 1508 | | Alstom | 41,5 | -1,05 | 42,0 | 3384 | | Axa | 14,2 | -1,77 | 14,4 | 18475 | | BNP Paribas | 51,9 | -2,32 | 53,1 | 9350 | | Carrefour | 35,4 | -1,06 | 35,7 | 4000 | | Saint Gobain | 35,5 | +0,84 | 35,2 | 4317 | | Credit Agricole | 10,5 | -2,28 | 10,8 | 18258 | | Electricite de France | 38,3 | +0,37 | 38,2 | 2929 | | France Telecom | 15,9 | -1,42 | 16,2 | 12538 | | Groupe Danone | 42,8 | +0,20 | 42,8 | 3080 | | Lafarge | 50,4 | -0,75 | 50,8 | 1338 | | L'Oreal | 76,5 | -0,34 | 76,8 | 1128 | | LVMH | 88,2 | +0,80 | 87,5 | 2246 | | Sanofi-Aventis | 51,3 | -0,68 | 51,6 | 5505 | | Schneider Electric | 82,5 | -0,33 | 82,7 | 1791 | | Societe Generale | 39,8 | -1,98 | 40,6 | 6729 | | Total | 39,9 | -0,73 | 40,2 | 10798 | | Veolia Environnement | 23,6 | +1,84 | 23,1 | 3349 | | Vinci | 39,9 | -0,49 | 40,1 | 3927 | | Vivendi | 17,9 | -1,19 | 18,1 | 8483 | | Великобритания (GBp) | | Aviva | 332,7 | -1,59 | 339,0 | 21033 | | BAE Systems | 339,4 | +0,50 | 339,6 | 14052 | | Barclays | 325,4 | -1,27 | 329,6 | 74791 | | BG Group | 1049,4 | -1,45 | 1069,5 | 6983 | | BHP Billiton | 1948,5 | -1,74 | 1983,0 | 11737 | | BP | 543,7 | -0,67 | 549,2 | 55834 | | British American Tobacco | 2052,8 | +0,12 | 2068,5 | 4551 | | BT Group | 118,0 | +2,24 | 116,3 | 42259 | | Diageo | 1087,0 | -0,73 | 1095,0 | 5011 | | ENRC | 1057,0 | -3,03 | 1090,0 | 1910 | | Lloyds TSB | 60,5 | -1,15 | 61,0 | 334493 | | Prudential | 541,3 | -2,35 | 554,0 | 16096 | | Royal Bank of Scotland | 49,1 | -3,38 | 51,8 | 275012 | | Tesco | 415,2 | -1,33 | 420,8 | 21442 | | Германия (EUR) | | Allianz | 82,2 | -0,96 | 83,0 | 4127 | | BMW | 38,2 | +1,33 | 37,7 | 4072 | | Deutsche Bank | 51,1 | -1,20 | 51,7 | 8650 | | RWE | 59,8 | +0,29 | 59,6 | 4460 | | ThyssenKrupp | 23,8 | -0,04 | 23,8 | 3889 | | Volkswagen | 68,4 | +1,02 | 67,7 | 209 | | Финляндия (EUR) | | Fortum | 18,7 | - | 18,7 | 2579 | | Nokia | 8,7 | -1,14 | 8,8 | 27205 | | Швейцария (CHF) | | Credit Suisse | 47,9 | -0,95 | 48,4 | 8849 | | Nestle | 52,7 | +2,23 | 51,5 | 8563 | | Novartis | 53,8 | -0,46 | 54,0 | 6380 | | Richemont | 40,3 | +1,28 | 39,7 | 2143 | | Roche Holding | 165,6 | +0,36 | 165,0 | 2028 | | Swiss Reinsurance | 48,9 | +1,16 | 48,4 | 3039 | | Syngenta | 270,9 | -0,70 | 272,8 | 281 | | UBS | 16,5 | -0,30 | 16,5 | 19049 | | Zurich Financial Services | 241,9 | +0,21 | 241,4 | 887 | | Швеция (SEK) | | ABB | 140,3 | -0,07 | 140,4 | 3072 | | Hennes & Mauritz | 447,0 | -1,11 | 452,0 | 2311 | | Nordea Bank | 64,9 | -3,14 | 67,0 | 16797 | | Ericsson | 78,2 | -1,51 | 79,4 | 16182 | | TeliaSonera | 47,0 | -0,74 | 47,3 | 16074 | | Volvo | 82,0 | -0,91 | 82,8 | 1073 | | Италия (EUR) | | Assicurazioni Generali | 15,8 | +0,45 | 15,7 | 27 | | Enel | 3,8 | +0,53 | 3,8 | 198 | | ENI | 16,6 | +0,42 | 16,5 | 128 | | Intesa SanPaolo | 2,4 | +0,32 | 2,4 | 890 | | Telecom Italia | 1,1 | +0,57 | 1,0 | 554 | | Tenaris | 15,4 | +0,46 | 15,1 | 42 | | UniCredit | 1,9 | +0,46 | 2,0 | 2562 | | Испания (EUR) | | Banco Bilbao | 9,5 | -3,06 | 9,8 | 66751 | | Banco Santander | 9,2 | -3,33 | 9,5 | 99067 | | Endesa | 20,1 | -1,40 | 20,4 | 677 | | Iberdrola Renovables | 2,7 | -3,01 | 2,8 | 6683 | | Iberdrola | 5,7 | -2,74 | 5,8 | 42843 | | Inditex | 48,0 | +3,04 | 46,6 | 2802 | | Repsol | 17,2 | -1,38 | 17,4 | 11067 | | Telefonica | 15,9 | -3,69 | 17,2 | 60952 | | Нидерланды (EUR) | | ING Groep | 6,7 | -1,83 | 6,9 | 46590 | | KPN | 10,6 | -0,61 | 10,7 | 9168 | | Philips Electronics | 25,3 | +0,24 | 25,2 | 7199 | | Норвегия (EUR) | | StatoilHydro | 139,0 | - | 139,0 | 8905 | | Telenor | 82,4 | -0,90 | 83,2 | 4811 | | Бельгия (EUR) | | Dexia | 3,8 | -2,66 | 3,9 | 6738 | | KBC Groep | 31,8 | -4,01 | 33,2 | 1200 | | Бельгия (EUR) | | Moeller Maersk* | 43,7 | -1,04 | 44,1 | 1 | | Novo Nordisk | 468,7 | +1,67 | 461,0 | 801 | | Индия (INR) | | Bharti Airtel | 285,2 | -3,11 | 294,4 | 429 | | DLF | 295,0 | -2,99 | 304,1 | 1343 | | NTPC | 205,0 | -0,02 | 205,0 | 461 | | ONGC | 1033,0 | -1,75 | 1051,4 | 223 | | Reliance Communications | 147,1 | -4,95 | 154,7 | 2368 | | Reliance Industries | 1067,2 | -1,20 | 1080,2 | 1314 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 81,3 | -1,22 | 82,3 | 1232 | | Saudi Basic Industries | 102,0 | -1,92 | 104,0 | 4681 | | Saudi Telecom | 40,3 | -0,25 | 40,4 | 675 | | ЮАР (ZAR) | | Anglo Platinum | 74083,0 | -2,31 | 74000,0 | 205 | | MTN Group | 10393,0 | - | 10400,0 | 5993 | | Sasol | 28204,0 | -1,21 | 28225,0 | 2236 | | Канада (CAD) | | Bank of Nova Scotia | 52,2 | +1,40 | 51,5 | 1151 | | Barrick Gold | 46,7 | +3,87 | 45,0 | 3812 | | Canadian Natural Resources | 74,3 | +0,39 | 74,0 | 882 | | EnCana | 32,8 | +2,21 | 32,1 | 1331 | | Husky Energy | 27,3 | -0,47 | 27,4 | 509 | | Imperial Oil | 41,6 | +0,48 | 41,4 | 340 | | Manulife Financial | 18,9 | +1,40 | 18,6 | 2049 | | Potash Corp of Saskatchewan | 105,0 | -1,21 | 106,3 | 557 | | Research In Motion | 70,2 | +2,50 | 68,4 | 1272 | | Royal Bank of Canada | 60,7 | +1,01 | 60,1 | 1356 | | Suncor Energy | 32,5 | -0,40 | 32,6 | 3126 | | Toronto-Dominion Bank | 74,4 | +0,80 | 73,8 | 1092 | | США ($) | | Abbott Labs | 49,55 | -0,28 | 49,69 | 765 | | Agilent Tech | 34,30 | +0,32 | 34,19 | 392 | | Alcoa | 12,39 | -1,51 | 12,58 | 2790 | | Allstate Corp | 33,16 | -0,48 | 33,32 | 691 | | Amer Electric Power | 33,21 | +0,21 | 33,14 | 521 | | Amer Express Co | 44,22 | +2,62 | 43,09 | 1551 | | AIG | 43,58 | +6,34 | 40,98 | 1428 | | Amgen | 56,68 | +1,98 | 55,58 | 2787 | | Analog Devices | 29,06 | -0,41 | 29,18 | 509 | | Time Warner Inc | 31,69 | +0,64 | 31,49 | 903 | | Apple Comp Inc | 259,48 | +2,16 | 253,99 | 17155 | | Applied Materials | 13,49 | +2,27 | 13,19 | 14590 | | Bank of America | 17,48 | +1,04 | 17,30 | 13703 | | Bank of New York | 31,38 | -0,60 | 31,57 | 2128 | | Baxter Int | 45,61 | -1,47 | 46,29 | 1144 | | BCE Inc | 30,62 | +1,69 | 30,11 | 174 | | Berkshire cl a* | 117,00 | -0,20 | 117,29 | 1 | | Berkshire cl b* | 0,08 | -0,10 | 0,08 | 659 | | Boeing Co | 72,06 | +1,49 | 71,00 | 791 | | Bristol Myers sq | 24,59 | +1,86 | 24,14 | 1433 | | Cardinal Health | 35,28 | +0,92 | 34,96 | 415 | | Carnival | 39,22 | +0,03 | 39,21 | 654 | | Caterpillar Inc | 66,73 | +0,06 | 66,69 | 1008 | | ChevronTexaco | 80,66 | +0,96 | 79,89 | 1329 | | Cigna | 33,57 | +2,82 | 32,65 | 394 | | Cisco | 26,39 | +1,00 | 26,13 | 23850 | | Citigroup | 4,24 | +0,47 | 4,22 | 59173 | | Coca-Cola Co | 53,75 | -0,54 | 54,04 | 1419 | | Colgate Palmoliv | 83,18 | - | 83,18 | 346 | | Costco Wholesale | 58,15 | +1,10 | 57,52 | 2326 | | Dow Chemical Co | 28,18 | +2,70 | 27,44 | 1673 | | Du Pont Co | 38,31 | +0,18 | 38,24 | 895 | | Eastman Kodak | 5,95 | +1,19 | 5,88 | 1128 | | Eli Lilly | 35,37 | +0,63 | 35,15 | 756 | | EMC Corp | 18,93 | +0,91 | 18,76 | 1979 | | Emerson Electric | 50,50 | -0,69 | 50,85 | 1175 | | Exelon | 43,03 | +1,01 | 42,60 | 479 | | Exxon Mobil | 64,96 | +0,26 | 65,23 | 3009 | | Fannie Mae | 1,05 | -1,87 | 1,07 | 1976 | | Ford Motor Co | 12,53 | +3,04 | 12,16 | 9283 | | Gap Inc | 23,95 | +0,84 | 23,75 | 750 | | General Elec Co | 18,22 | +1,00 | 18,04 | 6731 | | Goldman Sachs Gr | 145,42 | +1,00 | 143,98 | 2202 | | HJ Heinz Co | 46,68 | +0,63 | 46,39 | 281 | | Halliburton Co | 28,79 | +4,35 | 27,59 | 2998 | | Hewlett-Packard | 49,32 | +0,47 | 49,09 | 1512 | | Home Depot Inc | 35,95 | +1,87 | 35,29 | 3350 | | Honeywell Int | 46,35 | +0,61 | 46,07 | 489 | | Illinois Tool Works | 50,46 | +0,44 | 50,24 | 492 | | Intel Corp | 22,79 | +1,06 | 22,55 | 53461 | | IBM | 127,80 | +1,21 | 126,27 | 953 | | Intl Paper | 24,79 | - | 24,79 | 951 | | Johnson & Johnson | 64,77 | +0,03 | 64,75 | 1202 | | J P Morgan Chase | 42,44 | +1,17 | 41,95 | 4350 | | Kimberly-Clark | 62,84 | -0,14 | 62,93 | 502 | | Kohls | 57,23 | +1,20 | 56,55 | 430 | | Kroger | 22,36 | +0,68 | 22,21 | 766 | | Lockheed Martin | 83,75 | +0,16 | 83,62 | 278 | | Lowes Cos | 27,13 | +1,53 | 26,72 | 1436 | | Marsh & McLennan | 23,26 | +1,09 | 23,01 | 421 | | McDonalds Corp | 71,01 | +0,61 | 70,58 | 1049 | | Medtronic | 42,78 | +0,12 | 42,73 | 516 | | Merck & Co | 33,82 | -1,26 | 34,25 | 2832 | | Metlife Inc | 43,83 | -0,63 | 44,11 | 966 | | Microsoft | 29,39 | +1,55 | 28,94 | 32135 | | Minnesota Mining | 85,64 | -0,38 | 85,97 | 666 | | Motorola Inc | 7,01 | +1,01 | 6,94 | 1979 | | Occidental Petr | 84,50 | +0,40 | 84,16 | 642 | | Omnicom Group | 41,62 | +0,99 | 41,21 | 553 | | Oracle Corp | 24,45 | +0,25 | 24,39 | 13136 | | Pfizer Inc | 17,11 | +0,65 | 17,00 | 4372 | | Philip Morris | 21,61 | +0,14 | 21,58 | 1749 | | Raytheon Co | 57,64 | +1,86 | 56,59 | 372 | | Tenet Healthcare | 5,71 | +1,78 | 5,61 | 956 | | Texas Instrument | 26,01 | +0,74 | 25,82 | 1421 | | Textron Inc | 22,82 | +1,92 | 22,39 | 569 | | Time Warner Inc | 31,69 | +0,64 | 31,49 | 903 | | Tyco Int | 38,37 | +1,59 | 37,77 | 655 | | Unisys Corp | 25,34 | +2,34 | 24,76 | 92 | | UPS | 67,78 | +0,44 | 67,48 | 704 | | United Tech | 73,85 | +1,11 | 73,04 | 769 | | Unitedhealth Gr | 29,99 | +0,37 | 29,88 | 805 | | US Bancorp | 26,98 | +1,66 | 26,54 | 1159 | | Verizon Comm | 28,46 | -0,52 | 28,61 | 2133 | | Wal-Mart Stores | 52,61 | +0,06 | 52,58 | 2737 | | Walt Disney Co | 35,87 | +1,64 | 35,29 | 1463 | | Wells Fargo | 33,57 | +1,82 | 32,97 | 5063 | | Xerox Corp | 10,33 | +1,87 | 10,14 | 1708 |
|
