| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 22,3 | -0,04 | 22,3 | 6275 | | Commonwealth Bank of Australia | 51,0 | -0,74 | 51,4 | 3830 | | National Australia Bank | 24,3 | -1,18 | 24,6 | 6812 | | Telstra Corporation | 3,0 | +0,34 | 2,9 | 27123 | | Westfield Group | 12,7 | -0,71 | 12,7 | 13659 | | Westpac Banking | 22,8 | -0,87 | 23,0 | 9581 | | Woodside Petroleum | 43,6 | +1,49 | 43,0 | 1958 | | Woolworths | 26,7 | +0,23 | 26,7 | 3607 | | Япония (JPY) | | Canon | 3735,0 | -0,27 | 3745,0 | 3976 | | Denso | 2466,0 | +0,45 | 2455,0 | 1653 | | East Japan Railway* | 5,9 | - | 5,9 | 894 | | Honda Motor | 2764,0 | -0,22 | 2770,0 | 4163 | | Japan Tobacco* | 288,5 | +1,02 | 285,6 | 10 | | JFE Holdings | 3075,0 | +0,33 | 3065,0 | 2560 | | Komatsu* | 1684,0 | -1,46 | 1709,0 | 4120 | | Matsushita Electric Industrial | 1169,0 | +0,69 | 1161,0 | 7943 | | Millea Holdings | 2567,0 | +0,71 | 2549,0 | 2187 | | Mitsubishi Corp | 2032,0 | -0,97 | 2052,0 | 5601 | | Mitsubishi Estate | 1377,0 | -1,01 | 1391,0 | 6274 | | Mitsubishi UFJ Financial Group | 446,0 | +1,13 | 441,0 | 48501 | | Mitsui | 1272,0 | -1,70 | 1294,0 | 13774 | | Mizuho Financial Group* | 0,2 | +0,61 | 0,2 | 43553 | | Nintendo* | 27,0 | +0,41 | 26,9 | 27 | | Nippon Steel | 320,0 | +0,31 | 319,0 | 26039 | | Nippon Telegraph and Telephone* | 3,7 | +0,41 | 3,7 | 1863 | | Nissan Motor | 655,0 | -1,36 | 664,0 | 15718 | | Nomura Holdings | 569,0 | +0,53 | 566,0 | 24069 | | NTT DoCoMo* | 136,0 | +0,52 | 135,3 | 37 | | Sony | 2788,0 | -0,99 | 2816,0 | 4644 | | Sumitomo Mitsui Financial Group* | 2,7 | +1,15 | 2,7 | 6972 | | Takeda Pharmaceutical* | 3805,0 | +0,26 | 3795,0 | 2358 | | Tokyo Electric Power | 2353,0 | +4,25 | 2257,0 | 6096 | | Toyota Motor | 3265,0 | -0,46 | 3280,0 | 6850 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 88,2 | -0,56 | 88,7 | 2585 | | China Communications Construction | 6,4 | -3,63 | 6,6 | 26678 | | China Mobile | 73,1 | -0,81 | 73,7 | 16754 | | China Telecom | 3,5 | -2,23 | 3,6 | 56216 | | CNOOC | 12,2 | -2,41 | 12,5 | 47796 | | Hang Seng Bank | 102,6 | -0,97 | 103,6 | 1296 | | Hutchison Whampoa | 47,5 | -2,06 | 48,5 | 5491 | | Sun Hung Kai Properties | 101,1 | -1,56 | 102,7 | 4742 | | Китай (CHY) | | Aluminum Corporation of China | 10,3 | -0,29 | 10,3 | 9103 | | Bank of China | 4,1 | +0,24 | 4,1 | 286552 | | Bank of Communications | 6,5 | -1,37 | 6,6 | 60736 | | Baoshan Iron&Steel | 6,3 | -1,26 | 6,4 | 38764 | | China CITIC Bank | 5,2 | -0,19 | 5,2 | 17699 | | China Coal Energy | 9,6 | -1,34 | 9,7 | 10028 | | China Construction Bank | 4,9 | -0,81 | 5,0 | 70210 | | China COSCO Holdings | 9,8 | -1,51 | 9,9 | 20949 | | China Life Insurance | 24,3 | +0,91 | 24,1 | 8152 | | China Merchants Bank | 13,1 | -0,76 | 13,2 | 64383 | | China Pacific Insurance | 21,4 | -1,29 | 21,7 | 24384 | | China Petroleum and Chemical | 8,5 | -1,28 | 8,6 | 36268 | | China Shenhua Energy | 23,3 | -1,48 | 23,7 | 14430 | | CITIC Securities | 19,5 | -1,57 | 19,8 | 43182 | | Daqin Railway | 8,4 | -0,71 | 8,5 | 18318 | | Haitong Securities | 10,4 | -2,54 | 10,6 | 46409 | | ICBC | 4,2 | -0,70 | 4,3 | 99082 | | PetroChina | 10,9 | +0,09 | 10,9 | 21964 | | Ping An Insurance | 45,9 | +1,23 | 45,4 | 30406 | | Корея (KRW) | | POSCO* | 460,0 | -2,54 | 472,0 | 266 | | Samsung Electronics* | 768,0 | -1,03 | 776,0 | 228 | | Франция (EUR) | | Air Liquide | 81,1 | +1,55 | 79,8 | 1840 | | Alstom | 38,8 | -0,96 | 39,1 | 2129 | | Axa | 13,3 | -1,15 | 13,5 | 10485 | | BNP Paribas | 46,0 | -0,70 | 46,3 | 6234 | | Carrefour | 34,1 | +1,10 | 33,7 | 3306 | | Saint Gobain | 31,4 | +0,08 | 31,4 | 4038 | | Credit Agricole | 8,7 | -1,85 | 8,9 | 13252 | | Electricite de France | 36,0 | +0,47 | 35,8 | 1594 | | France Telecom | 15,4 | -0,71 | 15,5 | 15477 | | Groupe Danone | 42,2 | +0,33 | 42,0 | 3000 | | Lafarge | 47,0 | -0,20 | 47,1 | 1346 | | L'Oreal | 77,0 | +0,82 | 76,4 | 1038 | | LVMH | 86,7 | +0,58 | 86,2 | 1266 | | Sanofi-Aventis | 49,4 | -0,06 | 49,5 | 4502 | | Schneider Electric | 82,7 | +0,82 | 82,0 | 1526 | | Societe Generale | 34,2 | -1,77 | 35,1 | 6601 | | Total | 38,0 | +0,60 | 37,7 | 9137 | | Veolia Environnement | 21,1 | +0,81 | 20,9 | 1775 | | Vinci | 36,9 | +0,01 | 36,9 | 4746 | | Vivendi | 17,5 | -0,74 | 17,6 | 6981 | | Великобритания (GBp) | | Aviva | 323,7 | +2,72 | 319,9 | 17303 | | BAE Systems | 322,2 | +0,40 | 322,7 | 10669 | | Barclays | 301,5 | -0,59 | 305,1 | 59479 | | BG Group | 1072,2 | +2,59 | 1061,0 | 11707 | | BHP Billiton | 1874,5 | -2,01 | 1913,0 | 12176 | | BP | 425,5 | -13,10 | 494,8 | 227283 | | British American Tobacco | 2115,0 | +3,55 | 2042,5 | 7794 | | BT Group | 129,3 | +1,97 | 127,0 | 32208 | | Diageo | 1052,5 | +0,28 | 1055,0 | 3615 | | ENRC | 988,7 | -0,60 | 1004,0 | 2039 | | GlaxoSmithKline | 1154,8 | +0,13 | 1157,0 | 9764 | | HSBC | 628,2 | +1,23 | 627,8 | 50609 | | Imperial Tobacco | 1819,9 | +2,22 | 1800,0 | 3400 | | Lloyds TSB | 56,4 | +1,40 | 56,6 | 176880 | | National Grid | 502,8 | +0,74 | 499,3 | 48392 | | Prudential | 571,3 | +6,28 | 541,5 | 29152 | | Reckitt Benckiser | 3238,7 | +0,34 | 3245,0 | 2431 | | Rio Tinto | 3111,9 | -1,16 | 3189,0 | 6824 | | Royal Bank of Scotland | 46,2 | +0,15 | 46,7 | 95240 | | Standard Chartered | 1631,2 | +1,53 | 1637,0 | 5186 | | Tesco | 407,8 | +0,27 | 411,6 | 16969 | | Vodafone | 137,3 | +0,25 | 138,2 | 100426 | | Xstrata | 1006,5 | -0,89 | 1015,5 | 14335 | | Германия (EUR) | | Allianz | 81,7 | +0,37 | 81,4 | 2619 | | BMW | 38,1 | +0,26 | 38,0 | 2471 | | Deutsche Bank | 48,1 | -0,54 | 48,4 | 4980 | | Deutsche Telekom | 9,2 | +0,79 | 9,1 | 22252 | | Munchener Ruckversicherungs Gesellschaft | 103,3 | -0,19 | 103,5 | 1000 | | SAP | 35,8 | +1,75 | 35,2 | 6582 | | Siemens | 74,0 | -0,01 | 74,0 | 4110 | | ThyssenKrupp | 21,9 | -0,34 | 21,9 | 3487 | | Volkswagen | 69,3 | -1,21 | 70,2 | 344 | | Финляндия (EUR) | | Fortum | 18,4 | +1,32 | 18,2 | 1442 | | Nokia | 8,3 | -0,78 | 8,4 | 18265 | | Швейцария (CHF) | | Credit Suisse | 44,3 | -1,34 | 44,9 | 7684 | | Nestle | 52,8 | +0,76 | 52,4 | 6123 | | Novartis | 52,4 | -0,29 | 52,5 | 4982 | | Richemont | 37,9 | -1,07 | 38,3 | 2722 | | Roche Holding | 160,3 | +1,01 | 158,7 | 1897 | | Swiss Reinsurance | 47,0 | -0,53 | 47,2 | 1738 | | Syngenta | 258,5 | +0,66 | 256,8 | 343 | | UBS | 15,4 | -1,16 | 15,5 | 14999 | | Zurich Financial Services | 237,6 | +0,34 | 236,8 | 1047 | | Швеция (SEK) | | ABB | 134,0 | -0,89 | 135,2 | 2051 | | Hennes & Mauritz | 221,9 | -0,20 | 222,4 | 2451 | | TeliaSonera | 47,5 | +0,98 | 47,0 | 8017 | | Volvo | 79,5 | +1,47 | 78,3 | 751 | | Испания (EUR) | | Banco Bilbao | 8,4 | -1,43 | 8,5 | 37634 | | Banco Santander | 8,2 | -1,48 | 8,3 | 61591 | | Endesa | 18,9 | +0,56 | 18,8 | 765 | | Iberdrola Renovables | 2,6 | +2,04 | 2,5 | 9583 | | Iberdrola | 5,4 | -0,41 | 5,4 | 28960 | | Inditex | 45,4 | - | 45,4 | 1814 | | Repsol | 16,5 | -0,51 | 16,6 | 7543 | | Telefonica | 15,6 | +0,29 | 15,6 | 28540 | | Нидерланды (EUR) | | ING Groep | 6,5 | -0,25 | 6,5 | 28805 | | KPN | 10,5 | -0,43 | 10,6 | 7194 | | Philips Electronics | 24,4 | -0,04 | 24,4 | 5934 | | Норвегия (EUR) | | StatoilHydro | 129,5 | +1,25 | 127,9 | 7349 | | Telenor | 78,9 | -0,63 | 79,4 | 3622 | | Бельгия (EUR) | | Dexia | 3,3 | -1,24 | 3,4 | 3176 | | KBC Groep | 31,5 | -1,30 | 31,9 | 510 | | Бельгия (EUR) | | Moeller Maersk* | 45,1 | +0,63 | 44,8 | 1 | | Novo Nordisk | 466,6 | -0,19 | 467,5 | 825 | | Индия (INR) | | Bharti Airtel | 257,0 | -2,04 | 262,3 | 918 | | DLF | 270,8 | -2,01 | 276,4 | 1207 | | NTPC | 197,5 | -2,23 | 202,0 | 361 | | ONGC | 1144,4 | -1,95 | 1167,2 | 80 | | Reliance Communications | 139,3 | -3,87 | 144,9 | 1057 | | Reliance Industries | 1011,6 | -3,21 | 1045,1 | 1586 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 74,8 | -3,24 | 77,3 | 1354 | | Saudi Basic Industries | 86,3 | -3,09 | 89,0 | 5734 | | Saudi Telecom | 35,4 | -0,84 | 35,7 | 708 | | ЮАР (ZAR) | | Anglo Platinum | 77401,0 | +1,04 | 77699,0 | 262 | | MTN Group | 10699,0 | -0,89 | 10699,0 | 4602 | | Sasol | 27488,0 | -1,26 | 27625,0 | 2041 | | Канада (CAD) | | Bank of Nova Scotia | 50,2 | +4,02 | 48,3 | 2528 | | Barrick Gold | 45,6 | +3,17 | 44,2 | 2539 | | Canadian Natural Resources | 36,0 | -3,46 | 37,3 | 1784 | | EnCana | 32,6 | -1,84 | 33,2 | 991 | | Husky Energy | 26,4 | -0,90 | 26,7 | 435 | | Imperial Oil | 39,7 | -1,63 | 40,5 | 319 | | Manulife Financial | 17,8 | -1,00 | 18,0 | 2677 | | Potash Corp of Saskatchewan | 103,4 | -3,54 | 107,1 | 656 | | Research In Motion | 63,0 | -0,82 | 63,6 | 834 | | Royal Bank of Canada | 54,6 | -1,00 | 55,1 | 2848 | | Suncor Energy | 32,3 | -0,65 | 32,5 | 2619 | | Toronto-Dominion Bank | 71,7 | -0,14 | 71,8 | 894 | | США ($) | | Abbott Labs | 47,30 | -0,55 | 47,56 | 1166 | | Agilent Tech | 32,04 | -0,99 | 32,36 | 338 | | Alcoa | 11,46 | -1,55 | 11,64 | 1974 | | Allstate Corp | 30,35 | -0,91 | 30,63 | 470 | | Amer Electric Power | 31,65 | -0,97 | 31,96 | 364 | | Amer Express Co | 39,78 | -0,23 | 39,87 | 1750 | | AIG | 34,91 | -1,33 | 35,38 | 739 | | Amgen | 51,80 | +0,04 | 51,78 | 3135 | | Analog Devices | 29,26 | +0,31 | 29,17 | 471 | | Time Warner Inc | 30,67 | -1,03 | 30,99 | 1109 | | Apple Comp Inc | 263,64 | +2,63 | 256,88 | 15612 | | Applied Materials | 12,83 | -0,70 | 12,92 | 9038 | | Bank of America | 15,79 | +0,32 | 15,74 | 8436 | | Bank of New York | 26,95 | -0,92 | 27,20 | 1052 | | Baxter Int | 41,75 | -1,14 | 42,23 | 631 | | BCE Inc | 29,91 | +2,40 | 29,21 | 228 | | Berkshire cl a* | 107,10 | +1,10 | 105,91 | 1 | | Berkshire cl b* | 0,07 | +1,19 | 0,07 | 799 | | Boeing Co | 64,15 | -0,05 | 64,18 | 835 | | Bristol Myers sq | 23,28 | +0,30 | 23,21 | 923 | | Cardinal Health | 34,46 | -0,09 | 34,49 | 555 | | Carnival | 36,25 | +0,06 | 36,23 | 589 | | Caterpillar Inc | 60,92 | +0,26 | 60,76 | 995 | | ChevronTexaco | 74,05 | +0,24 | 73,87 | 1499 | | Cigna | 33,60 | +0,39 | 33,47 | 207 | | Cisco | 23,30 | +0,60 | 23,16 | 22749 | | Citigroup | 3,94 | -0,51 | 3,96 | 34271 | | Coca-Cola Co | 51,76 | +0,70 | 51,40 | 1409 | | Colgate Palmoliv | 77,94 | -0,19 | 78,09 | 415 | | Costco Wholesale | 58,52 | +0,45 | 58,25 | 1155 | | Dow Chemical Co | 26,21 | -2,60 | 26,91 | 1074 | | Du Pont Co | 35,93 | -0,66 | 36,17 | 622 | | Eastman Kodak | 5,44 | -3,55 | 5,64 | 497 | | Eli Lilly | 32,95 | +0,49 | 32,79 | 670 | | EMC Corp | 18,62 | - | 18,62 | 1928 | | Emerson Electric | 46,40 | -0,09 | 46,44 | 593 | | Exelon | 38,25 | -0,91 | 38,60 | 331 | | Exxon Mobil | 60,62 | +0,26 | 60,46 | 3205 | | Fannie Mae | 0,94 | -3,96 | 0,98 | 1390 | | Ford Motor Co | 11,62 | -0,94 | 11,73 | 5864 | | Gap Inc | 21,77 | -0,14 | 21,80 | 798 | | General Elec Co | 16,35 | - | 16,35 | 6219 | | Goldman Sachs Gr | 144,46 | +0,14 | 144,26 | 1294 | | HJ Heinz Co | 44,22 | +0,09 | 44,18 | 404 | | Halliburton Co | 21,96 | -11,56 | 24,83 | 6710 | | Hewlett-Packard | 46,18 | +0,37 | 46,01 | 2018 | | Home Depot Inc | 34,04 | +1,25 | 33,86 | 2286 | | Honeywell Int | 42,75 | -0,05 | 42,77 | 633 | | Illinois Tool Works | 46,04 | -0,84 | 46,43 | 466 | | Intel Corp | 21,47 | +0,23 | 21,42 | 28292 | | IBM | 126,11 | +0,68 | 125,26 | 1247 | | Intl Paper | 22,95 | -1,21 | 23,23 | 451 | | Johnson&Johnson | 59,16 | +1,48 | 58,30 | 2444 | | J P Morgan Chase | 39,32 | -0,66 | 39,58 | 3958 | | Kimberly-Clark | 61,15 | +0,74 | 60,70 | 308 | | Kohls | 51,14 | +0,77 | 50,75 | 602 | | Kroger | 20,18 | +0,25 | 20,13 | 839 | | Lockheed Martin | 80,11 | +0,24 | 79,92 | 211 | | Lowes Cos | 24,76 | +0,04 | 24,75 | 968 | | Marsh & McLennan | 21,62 | -0,87 | 21,81 | 352 | | McDonalds Corp | 67,13 | +0,39 | 66,87 | 739 | | Medtronic | 38,84 | -0,87 | 39,18 | 556 | | Merck & Co | 33,90 | +0,62 | 33,69 | 1980 | | Metlife Inc | 40,55 | +0,15 | 40,49 | 580 | | Microsoft | 26,12 | +1,24 | 25,80 | 29305 | | Minnesota Mining | 79,47 | +0,20 | 79,31 | 738 | | Motorola Inc | 6,82 | -0,44 | 6,85 | 934 | | Occidental Petr | 82,50 | -0,01 | 82,51 | 712 | | Omnicom Group | 37,59 | -0,95 | 37,95 | 339 | | Oracle Corp | 22,64 | +0,32 | 22,57 | 11566 | | Pfizer Inc | 15,20 | -0,20 | 15,23 | 4734 | | Philip Morris | 20,36 | +0,34 | 20,29 | 2202 | | Raytheon Co | 52,73 | +0,61 | 52,41 | 335 | | Tenet Healthcare | 5,24 | -8,39 | 5,72 | 2216 | | Texas Instrument | 24,60 | +0,74 | 24,42 | 1338 | | Textron Inc | 20,27 | -1,94 | 20,67 | 369 | | Time Warner Inc | 30,67 | -1,03 | 30,99 | 1109 | | Tyco Int | 36,37 | +0,50 | 36,19 | 368 | | Unisys Corp | 22,17 | -4,44 | 23,20 | 124 | | UPS | 62,05 | -1,13 | 62,76 | 803 | | United Tech | 67,05 | -0,49 | 67,38 | 611 | | Unitedhealth Gr | 29,44 | +1,27 | 29,07 | 1379 | | US Bancorp | 23,80 | -0,67 | 23,96 | 900 | | Verizon Comm | 27,59 | +0,25 | 27,52 | 1650 | | Wal-Mart Stores | 51,36 | +1,58 | 50,56 | 1741 | | Walt Disney Co | 33,64 | +0,66 | 33,42 | 1763 | | Wells Fargo | 28,70 | +0,03 | 28,69 | 3831 | | Xerox Corp | 9,18 | -1,40 | 9,31 | 2087 |
|
