| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 21,9 | +2,48 | 21,3 | 12070 | | Commonwealth Bank of Australia | 50,8 | +0,93 | 50,3 | 8583 | | National Australia Bank | 23,7 | -0,46 | 23,8 | 10290 | | Telstra Corporation | 2,9 | +1,04 | 2,9 | 35029 | | Westfield Group | 12,0 | -0,58 | 12,1 | 16562 | | Westpac Banking | 22,0 | -1,26 | 22,3 | 18466 | | Woodside Petroleum | 42,1 | +1,76 | 41,4 | 3269 | | Woolworths | 26,5 | +0,57 | 26,4 | 5179 | | Япония (JPY) | | Canon | 3605,0 | -0,14 | 3610,0 | 10544 | | Denso | 2420,0 | -0,66 | 2436,0 | 2538 | | East Japan Railway* | 5,8 | -2,87 | 5,9 | 2290 | | Honda Motor | 2742,0 | -1,08 | 2772,0 | 8249 | | Japan Tobacco* | 275,8 | -0,93 | 278,4 | 24 | | JFE Holdings | 2902,0 | +0,52 | 2887,0 | 5681 | | Komatsu* | 1616,0 | +0,25 | 1612,0 | 7328 | | Matsushita Electric Industrial | 1128,0 | -0,70 | 1136,0 | 9937 | | Millea Holdings | 2457,0 | -0,08 | 2459,0 | 2621 | | Mitsubishi Corp | 1973,0 | +3,08 | 1914,0 | 13649 | | Mitsubishi Estate | 1408,0 | -0,78 | 1419,0 | 8362 | | Mitsubishi UFJ Financial Group | 440,0 | +0,69 | 437,0 | 71966 | | Mitsui | 1251,0 | +3,65 | 1207,0 | 19900 | | Mizuho Financial Group* | 0,2 | +0,61 | 0,2 | 88170 | | Nintendo* | 25,5 | -0,93 | 25,8 | 30 | | Nippon Steel | 308,0 | +0,65 | 306,0 | 35876 | | Nippon Telegraph and Telephone* | 3,7 | -0,80 | 3,7 | 3362 | | Nissan Motor | 647,0 | - | 647,0 | 26280 | | Nomura Holdings | 551,0 | +0,55 | 548,0 | 46840 | | NTT DoCoMo* | 137,1 | -0,51 | 137,8 | 101 | | Sony | 2731,0 | +0,11 | 2728,0 | 7807 | | Sumitomo Mitsui Financial Group* | 2,7 | +1,51 | 2,6 | 12405 | | Takeda Pharmaceutical* | 3725,0 | +0,13 | 3720,0 | 4333 | | Tokyo Electric Power | 2259,0 | -0,79 | 2277,0 | 4428 | | Toyota Motor | 3240,0 | -1,97 | 3305,0 | 21796 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 85,6 | -0,98 | 86,4 | 6171 | | China Communications Construction | 6,2 | +2,66 | 6,0 | 18883 | | China Mobile | 72,8 | +1,11 | 72,0 | 27644 | | China Telecom | 3,5 | +4,49 | 3,3 | 126797 | | CNOOC | 11,6 | -1,03 | 11,7 | 132361 | | Hang Seng Bank | 101,5 | -1,84 | 103,4 | 3565 | | Hutchison Whampoa | 46,7 | -1,37 | 47,3 | 8543 | | Sun Hung Kai Properties | 99,8 | +0,76 | 99,1 | 6078 | | Китай (CHY) | | Aluminum Corporation of China | 10,2 | +0,10 | 10,2 | 8763 | | Bank of China | 3,9 | +0,26 | 3,9 | 23854 | | Bank of Communications | 6,6 | -1,19 | 6,7 | 50180 | | Baoshan Iron&Steel | 6,5 | - | 6,5 | 36808 | | China CITIC Bank | 5,4 | -0,74 | 5,4 | 18231 | | China Coal Energy | 9,8 | -0,51 | 9,8 | 6843 | | China Construction Bank | 5,0 | -0,20 | 5,0 | 37501 | | China COSCO Holdings | 10,2 | +1,90 | 10,0 | 25783 | | China Life Insurance | 24,1 | +0,63 | 24,0 | 8860 | | China Merchants Bank | 13,6 | -0,37 | 13,7 | 49239 | | China Pacific Insurance | 21,7 | -0,28 | 21,8 | 28960 | | China Petroleum and Chemical | 8,8 | -0,11 | 8,8 | 24871 | | China Shenhua Energy | 24,0 | -0,29 | 24,1 | 10573 | | CITIC Securities | 20,6 | +0,29 | 20,5 | 43631 | | Daqin Railway | 0,0 | - | 8,5 | 0 | | Haitong Securities | 11,2 | +0,54 | 11,2 | 45456 | | ICBC | 4,5 | +0,44 | 4,5 | 130062 | | PetroChina | 10,8 | -0,37 | 10,9 | 9676 | | Ping An Insurance | 45,4 | +0,38 | 45,3 | 18037 | | Корея (KRW) | | POSCO* | 454,5 | +1,91 | 446,0 | 427 | | Samsung Electronics* | 750,0 | +1,21 | 741,0 | 459 | | Франция (EUR) | | Air Liquide | 82,6 | +3,69 | 79,7 | 2151 | | Alstom | 37,7 | +2,26 | 36,9 | 3466 | | Axa | 12,7 | +3,58 | 12,3 | 11253 | | BNP Paribas | 45,3 | +0,14 | 45,3 | 6764 | | Carrefour | 33,0 | +2,36 | 32,2 | 5831 | | Saint Gobain | 30,7 | +2,93 | 29,8 | 4578 | | Credit Agricole | 9,0 | +2,79 | 8,8 | 15908 | | Electricite de France | 35,1 | +2,08 | 34,3 | 3305 | | France Telecom | 15,3 | +1,02 | 15,2 | 12275 | | Groupe Danone | 40,8 | +2,08 | 40,0 | 4645 | | Lafarge | 45,2 | +4,56 | 43,2 | 2293 | | L'Oreal | 74,3 | +2,87 | 72,2 | 1500 | | LVMH | 84,1 | +3,50 | 81,2 | 1815 | | Sanofi-Aventis | 47,3 | +2,22 | 46,3 | 5273 | | Schneider Electric | 78,4 | +3,94 | 75,4 | 2252 | | Societe Generale | 33,5 | +1,33 | 33,0 | 6769 | | Total | 37,6 | +1,47 | 37,1 | 11705 | | Veolia Environnement | 20,3 | +0,89 | 20,1 | 5183 | | Vinci | 35,2 | +2,79 | 34,3 | 6158 | | Vivendi | 17,0 | +3,94 | 16,4 | 10702 | | Великобритания (GBp) | | Aviva | 302,9 | +1,94 | 294,2 | 18034 | | BAE Systems | 317,7 | -0,76 | 317,7 | 19708 | | Barclays | 300,2 | +4,65 | 283,8 | 81646 | | BG Group | 1003,7 | +3,20 | 984,0 | 13079 | | BHP Billiton | 1852,1 | +5,33 | 1763,5 | 14487 | | BP | 496,6 | +1,40 | 485,2 | 84093 | | British American Tobacco | 2020,3 | +2,42 | 1959,0 | 6948 | | BT Group | 120,9 | +0,08 | 119,8 | 50804 | | Diageo | 1036,0 | +0,39 | 1025,0 | 7039 | | ENRC | 960,2 | +6,35 | 905,5 | 3591 | | GlaxoSmithKline | 1123,6 | +0,40 | 1119,0 | 15562 | | HSBC | 627,0 | -0,27 | 619,5 | 46169 | | Imperial Tobacco | 1782,6 | +0,40 | 1760,0 | 3908 | | Lloyds TSB | 53,4 | +6,71 | 50,5 | 404699 | | National Grid | 498,1 | -0,51 | 500,0 | 33969 | | Prudential | 517,0 | +0,29 | 511,0 | 12405 | | Rio Tinto | 3072,8 | +7,30 | 2856,0 | 14340 | | Royal Bank of Scotland | 45,4 | +5,62 | 42,7 | 198069 | | Vodafone | 133,8 | +2,70 | 129,5 | 195567 | | Германия (EUR) | | Allianz | 78,1 | -1,13 | 79,0 | 3510 | | BMW | 35,8 | +1,33 | 35,3 | 2882 | | Daimler | 38,2 | +2,82 | 37,2 | 7345 | | Deutsche Post | 11,6 | +2,43 | 11,3 | 7723 | | SAP | 34,5 | +1,52 | 34,0 | 5088 | | ThyssenKrupp | 21,2 | +4,03 | 20,4 | 6639 | | Volkswagen | 67,9 | +2,75 | 66,1 | 342 | | Финляндия (EUR) | | Fortum | 17,6 | +1,55 | 17,4 | 2226 | | Nokia | 8,3 | +2,48 | 8,1 | 26287 | | Швейцария (CHF) | | Credit Suisse | 44,4 | +1,14 | 43,9 | 8924 | | Nestle | 51,2 | +0,69 | 50,8 | 9720 | | Novartis | 51,1 | +0,59 | 50,8 | 6398 | | Richemont | 38,6 | +5,60 | 36,6 | 3699 | | Roche Holding | 155,2 | +1,31 | 153,2 | 2673 | | Swiss Reinsurance | 45,3 | +0,13 | 45,3 | 3073 | | Syngenta | 258,5 | +1,37 | 255,0 | 479 | | UBS | 15,2 | +1,20 | 15,0 | 19136 | | Zurich Financial Services | 227,3 | +0,84 | 225,4 | 802 | | Швеция (SEK) | | ABB | 131,8 | +1,38 | 130,0 | 3247 | | Hennes & Mauritz | 431,2 | +2,50 | 420,7 | 1938 | | Nordea Bank | 63,4 | +4,62 | 60,6 | 13847 | | Ericsson | 79,2 | +1,41 | 78,1 | 20781 | | TeliaSonera | 46,2 | +2,85 | 44,9 | 10835 | | Volvo | 74,0 | +1,30 | 73,0 | 27510 | | Италия (EUR) | | Assicurazioni Generali | 14,3 | +1,56 | 14,1 | 8228 | | Enel | 3,6 | +2,41 | 3,5 | 56106 | | ENI | 14,9 | +2,12 | 14,6 | 62136 | | Intesa SanPaolo | 2,0 | +0,37 | 2,0 | 272922 | | Telecom Italia | 0,9 | +2,21 | 0,9 | 267231 | | Tenaris | 14,9 | +7,65 | 13,9 | 6084 | | UniCredit | 1,6 | +1,87 | 1,6 | 802488 | | Испания (EUR) | | Banco Bilbao | 8,2 | +0,28 | 8,2 | 58323 | | Banco Santander | 8,1 | -0,62 | 8,2 | 71149 | | Endesa | 18,2 | +0,69 | 18,0 | 826 | | Iberdrola Renovables | 2,4 | +0,29 | 2,4 | 11282 | | Iberdrola | 5,2 | +1,49 | 5,1 | 50070 | | Inditex | 43,5 | +1,65 | 42,8 | 1538 | | Repsol | 16,1 | +1,64 | 15,8 | 8266 | | Telefonica | 15,1 | -0,17 | 15,1 | 42232 | | Нидерланды (EUR) | | ING Groep | 6,2 | +3,90 | 6,0 | 45412 | | KPN | 10,5 | +1,59 | 10,4 | 13427 | | Philips Electronics | 23,8 | +4,32 | 22,8 | 7836 | | Норвегия (EUR) | | StatoilHydro | 128,1 | +3,39 | 123,9 | 13029 | | Telenor | 78,8 | +6,85 | 73,8 | 9962 | | Бельгия (EUR) | | Dexia | 3,5 | +4,81 | 3,3 | 3920 | | KBC Groep | 30,8 | +5,44 | 29,2 | 1042 | | Бельгия (EUR) | | Moeller Maersk* | 42,7 | +5,27 | 40,6 | 2 | | Novo Nordisk | 459,3 | +2,11 | 449,8 | 1185 | | Индия (INR) | | Bharti Airtel | 264,0 | -0,06 | 264,2 | 339 | | DLF | 263,8 | +3,03 | 256,1 | 1117 | | NTPC | 194,8 | +1,38 | 192,2 | 540 | | ONGC | 1075,5 | -0,22 | 1077,9 | 154 | | Reliance Communications | 135,0 | -2,56 | 138,6 | 1082 | | Reliance Industries | 1007,4 | +2,08 | 986,9 | 589 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 74,5 | +2,41 | 72,8 | 1980 | | Saudi Basic Industries | 80,0 | +4,23 | 76,8 | 8575 | | Saudi Telecom | 35,1 | -1,68 | 35,7 | 2561 | | ЮАР (ZAR) | | Anglo Platinum | 75000,0 | +6,92 | 76450,0 | 326 | | MTN Group | 11000,0 | +8,15 | 11000,0 | 23600 | | Sasol | 27437,0 | +2,15 | 27449,0 | 4240 | | Канада (CAD) | | Bank of Nova Scotia | 50,1 | +1,36 | 49,4 | 1100 | | Barrick Gold | 45,7 | +0,88 | 45,3 | 2114 | | Canadian Natural Resources | 35,1 | +2,42 | 34,3 | 1931 | | EnCana | 31,6 | +0,22 | 31,5 | 1088 | | Husky Energy | 25,7 | +0,27 | 25,6 | 485 | | Imperial Oil | 39,8 | +1,45 | 39,2 | 449 | | Manulife Financial | 16,7 | +1,58 | 16,5 | 2719 | | Potash Corp of Saskatchewan | 102,1 | -0,31 | 102,5 | 479 | | Research In Motion | 64,3 | +1,26 | 63,5 | 875 | | Royal Bank of Canada | 59,9 | +1,47 | 59,0 | 2104 | | США ($) | | Abbott Labs | 47,63 | +0,85 | 47,23 | 1036 | | Agilent Tech | 31,80 | +1,79 | 31,24 | 267 | | Alcoa | 11,44 | +1,24 | 11,30 | 2790 | | Allstate Corp | 29,91 | +0,23 | 30,04 | 349 | | Amer Electric Power | 30,89 | -0,26 | 30,97 | 315 | | Amer Express Co | 39,12 | +0,31 | 39,00 | 1041 | | AIG | 34,83 | +0,99 | 34,49 | 587 | | Amgen | 51,26 | -2,45 | 52,55 | 3155 | | Analog Devices | 28,57 | +0,42 | 28,67 | 544 | | Time Warner Inc | 29,86 | +0,95 | 29,79 | 933 | | Apple Comp Inc | 248,55 | +1,36 | 245,22 | 13275 | | Applied Materials | 12,74 | +0,55 | 12,67 | 9366 | | Bank of America | 15,65 | +1,03 | 15,49 | 17120 | | Bank of New York | 27,43 | +0,88 | 27,19 | 1258 | | Baxter Int | 42,11 | +0,81 | 41,77 | 667 | | BCE Inc | 28,47 | -1,69 | 28,96 | 284 | | Berkshire cl a* | 106,15 | +0,50 | 105,63 | 1 | | Berkshire cl b* | 0,07 | +0,07 | 0,07 | 616 | | Boeing Co | 64,19 | +2,25 | 62,78 | 874 | | Bristol Myers sq | 22,90 | +0,17 | 22,86 | 1077 | | Cardinal Health | 33,20 | +1,19 | 32,81 | 231 | | Carnival | 35,46 | +0,68 | 35,22 | 810 | | Caterpillar Inc | 60,67 | +2,47 | 59,21 | 1477 | | ChevronTexaco | 72,78 | +0,29 | 72,57 | 1225 | | Cigna | 32,88 | +2,24 | 32,16 | 318 | | Cisco | 23,36 | +0,21 | 23,31 | 23793 | | Citigroup | 3,91 | +3,44 | 3,78 | 71152 | | Coca-Cola Co | 50,40 | -0,43 | 50,62 | 1375 | | Colgate Palmoliv | 78,85 | +0,66 | 78,33 | 401 | | Costco Wholesale | 56,12 | -0,68 | 56,50 | 1838 | | Dow Chemical Co | 26,81 | +0,07 | 26,79 | 841 | | Du Pont Co | 35,52 | +0,11 | 35,48 | 948 | | Eastman Kodak | 5,68 | +8,19 | 5,25 | 1297 | | Eli Lilly | 32,58 | -0,52 | 32,75 | 1106 | | EMC Corp | 17,98 | +0,73 | 17,85 | 1642 | | Emerson Electric | 45,97 | +0,81 | 45,60 | 459 | | Exelon | 38,23 | -0,39 | 38,38 | 417 | | Exxon Mobil | 59,93 | +0,37 | 59,71 | 2884 | | Fannie Mae | 0,94 | +2,43 | 0,91 | 804 | | Ford Motor Co | 11,55 | +4,81 | 11,02 | 12403 | | Gap Inc | 21,53 | -1,82 | 21,93 | 1048 | | General Elec Co | 16,20 | +1,57 | 15,95 | 7795 | | Goldman Sachs Gr | 141,69 | -0,61 | 142,56 | 1428 | | HJ Heinz Co | 44,46 | -0,34 | 44,61 | 620 | | Halliburton Co | 25,87 | +0,98 | 25,62 | 1300 | | Hewlett-Packard | 46,23 | +0,83 | 45,85 | 1694 | | Home Depot Inc | 34,44 | +1,35 | 33,98 | 2848 | | Honeywell Int | 42,31 | +1,24 | 41,79 | 844 | | Illinois Tool Works | 45,54 | +0,95 | 45,11 | 357 | | Intel Corp | 21,19 | +1,63 | 20,85 | 38321 | | IBM | 124,64 | +0,10 | 124,52 | 1149 | | Intl Paper | 22,70 | +2,11 | 22,23 | 802 | | Johnson&Johnson | 60,10 | -0,41 | 60,35 | 1602 | | J P Morgan Chase | 38,75 | -0,49 | 38,94 | 5062 | | Kimberly-Clark | 60,95 | +0,66 | 60,55 | 226 | | Kohls | 49,74 | -2,05 | 50,78 | 838 | | Kroger | 19,99 | -1,09 | 20,21 | 1346 | | Lockheed Martin | 80,87 | +0,58 | 80,40 | 357 | | Lowes Cos | 24,55 | +0,53 | 24,42 | 1604 | | Marsh & McLennan | 21,35 | +0,14 | 21,32 | 259 | | McDonalds Corp | 66,73 | -1,64 | 67,84 | 1127 | | Medtronic | 39,69 | -0,65 | 39,95 | 501 | | Merck & Co | 32,50 | +1,37 | 32,06 | 2104 | | Metlife Inc | 39,78 | +1,45 | 39,21 | 833 | | Microsoft | 25,97 | -0,38 | 26,07 | 37142 | | Minnesota Mining | 79,86 | +0,49 | 79,47 | 629 | | Motorola Inc | 6,83 | +1,19 | 6,75 | 1744 | | Occidental Petr | 79,04 | +0,13 | 78,94 | 582 | | Omnicom Group | 37,93 | +2,54 | 36,99 | 540 | | Oracle Corp | 22,19 | -0,05 | 22,20 | 14430 | | Pfizer Inc | 15,17 | +0,73 | 15,06 | 8654 | | Philip Morris | 20,44 | +0,20 | 20,40 | 1843 | | Raytheon Co | 51,85 | -0,82 | 52,28 | 325 | | Tenet Healthcare | 5,55 | +2,21 | 5,43 | 715 | | Texas Instrument | 24,39 | -0,04 | 24,40 | 1470 | | Textron Inc | 20,58 | +5,43 | 19,52 | 1087 | | Time Warner Inc | 29,86 | +0,95 | 29,79 | 933 | | Tyco Int | 35,94 | +0,53 | 35,75 | 691 | | Unisys Corp | 22,67 | +3,94 | 21,81 | 117 | | UPS | 62,29 | +0,52 | 61,97 | 649 | | United Tech | 66,83 | +1,01 | 66,16 | 755 | | Unitedhealth Gr | 29,23 | +1,25 | 28,87 | 677 | | US Bancorp | 23,70 | -0,80 | 23,89 | 1206 | | Verizon Comm | 27,02 | -1,39 | 27,40 | 1997 | | Wal-Mart Stores | 50,33 | +0,10 | 50,28 | 1621 | | Walt Disney Co | 33,04 | +2,23 | 32,32 | 2585 | | Wells Fargo | 28,51 | -1,35 | 28,90 | 4742 | | Xerox Corp | 9,03 | -0,66 | 9,09 | 1943 |
|
