| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 23,1 | +0,83 | 23,0 | 5019 | | Commonwealth Bank of Australia | 52,6 | +0,17 | 52,5 | 3222 | | National Australia Bank | 25,1 | +1,29 | 24,8 | 6231 | | Telstra Corporation | 3,2 | +2,22 | 3,2 | 61958 | | Westfield Group | 12,6 | -1,41 | 12,8 | 9577 | | Westpac Banking | 23,6 | +1,29 | 23,3 | 5229 | | Woodside Petroleum | 44,7 | +0,09 | 44,7 | 1308 | | Woolworths | 27,9 | +0,40 | 27,8 | 2801 | | Япония (JPY) | | Canon | 3780,0 | -1,05 | 3820,0 | 3821 | | Denso | 2613,0 | +1,08 | 2585,0 | 2267 | | East Japan Railway* | 5,9 | +0,68 | 5,9 | 1019 | | Honda Motor | 2690,0 | -1,68 | 2736,0 | 5191 | | Japan Tobacco* | 300,5 | +0,17 | 300,0 | 21 | | JFE Holdings | 2881,0 | -1,44 | 2923,0 | 2525 | | Komatsu* | 1703,0 | - | 1703,0 | 7942 | | Matsushita Electric Industrial | 1215,0 | -0,65 | 1223,0 | 6369 | | Millea Holdings | 2454,0 | -1,68 | 2496,0 | 2553 | | Mitsubishi Corp | 1907,0 | -0,68 | 1920,0 | 4620 | | Mitsubishi Estate | 1335,0 | -1,48 | 1355,0 | 4706 | | Mitsubishi UFJ Financial Group | 420,0 | -1,41 | 426,0 | 51814 | | Mitsui | 1143,0 | -1,89 | 1165,0 | 19112 | | Mizuho Financial Group* | 0,2 | -0,65 | 0,2 | 77352 | | Nintendo* | 28,4 | +2,01 | 27,9 | 54 | | Nippon Steel | 312,0 | -0,95 | 315,0 | 19918 | | Nippon Telegraph and Telephone* | 3,7 | +0,55 | 3,7 | 1948 | | Nissan Motor | 671,0 | -2,47 | 688,0 | 23139 | | Nomura Holdings | 535,0 | -1,47 | 543,0 | 19698 | | NTT DoCoMo* | 135,9 | +0,15 | 135,7 | 37 | | Sony | 2549,0 | -0,59 | 2564,0 | 6407 | | Sumitomo Mitsui Financial Group* | 2,7 | -1,67 | 2,7 | 7781 | | Takeda Pharmaceutical* | 3895,0 | +0,26 | 3885,0 | 1645 | | Tokyo Electric Power | 2449,0 | +0,70 | 2432,0 | 2693 | | Toyota Motor | 3240,0 | -1,67 | 3295,0 | 9520 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 90,3 | +0,39 | 89,9 | 3803 | | China Communications Construction | 7,0 | -0,71 | 7,1 | 17339 | | China Mobile | 77,7 | +0,65 | 77,2 | 14370 | | China Telecom | 3,8 | -0,78 | 3,8 | 54979 | | CNOOC | 13,5 | +0,60 | 13,4 | 52351 | | Hang Seng Bank | 104,3 | - | 104,3 | 1917 | | Hutchison Whampoa | 47,6 | -0,31 | 47,8 | 7680 | | Sun Hung Kai Properties | 108,1 | -0,37 | 108,5 | 3261 | | Китай (CHY) | | Aluminum Corporation of China | 10,0 | -3,29 | 10,3 | 9797 | | Bank of China | 3,5 | -1,97 | 3,6 | 96396 | | Bank of Communications | 0,0 | - | 6,4 | 0 | | Baoshan Iron&Steel | 6,0 | -0,82 | 6,1 | 31827 | | China CITIC Bank | 5,6 | -0,18 | 5,6 | 89916 | | China Coal Energy | 9,1 | -1,94 | 9,3 | 7619 | | China Construction Bank | 4,8 | -0,41 | 4,8 | 55060 | | China COSCO Holdings | 0,0 | - | 9,6 | 0 | | China Life Insurance | 24,0 | +0,25 | 23,9 | 8755 | | China Merchants Bank | 12,9 | +0,16 | 12,8 | 61892 | | China Pacific Insurance | 21,2 | +0,71 | 21,1 | 28649 | | China Petroleum and Chemical | 8,2 | -0,24 | 8,3 | 34222 | | China Shenhua Energy | 23,1 | -1,03 | 23,3 | 9188 | | CITIC Securities | 20,0 | -0,20 | 20,1 | 40855 | | Daqin Railway | 8,4 | +0,96 | 8,3 | 22689 | | Haitong Securities | 10,4 | -1,89 | 10,6 | 38905 | | ICBC | 4,2 | -1,42 | 4,2 | 97463 | | PetroChina | 10,6 | -0,94 | 10,7 | 14752 | | Ping An Insurance | 44,9 | -0,24 | 45,0 | 22999 | | Корея (KRW) | | POSCO* | 465,0 | -1,38 | 471,5 | 241 | | Samsung Electronics* | 822,0 | +0,61 | 817,0 | 192 | | Франция (EUR) | | Air Liquide | 85,1 | -0,55 | 85,5 | 1729 | | Alstom | 40,9 | +0,50 | 40,7 | 2125 | | Axa | 13,9 | -0,11 | 13,9 | 11223 | | BNP Paribas | 50,2 | +2,28 | 49,1 | 7499 | | Carrefour | 35,0 | -0,26 | 35,1 | 4377 | | Saint Gobain | 34,2 | +0,32 | 34,1 | 3168 | | Credit Agricole | 9,9 | +6,06 | 9,3 | 15016 | | Electricite de France | 35,8 | +0,63 | 35,6 | 1711 | | France Telecom | 15,4 | -0,19 | 15,4 | 11958 | | Groupe Danone | 44,0 | -0,23 | 44,1 | 4722 | | Lafarge | 50,3 | -0,12 | 50,3 | 1169 | | L'Oreal | 81,1 | -1,19 | 82,0 | 1294 | | LVMH | 93,4 | +0,15 | 93,3 | 1493 | | Sanofi-Aventis | 49,6 | -3,01 | 51,1 | 14610 | | Schneider Electric | 90,9 | +1,45 | 89,6 | 2131 | | Societe Generale | 38,2 | +2,95 | 37,1 | 8117 | | Total | 40,2 | -0,67 | 40,5 | 12210 | | Veolia Environnement | 21,7 | +1,19 | 21,5 | 2505 | | Vinci | 38,5 | -0,57 | 38,7 | 4280 | | Vivendi | 17,8 | -0,70 | 18,0 | 7139 | | Великобритания (GBp) | | Aviva | 353,4 | +1,49 | 348,2 | 15656 | | BAE Systems | 326,3 | +0,49 | 324,7 | 18965 | | Barclays | 312,4 | -0,10 | 312,7 | 62705 | | BG Group | 1116,0 | +0,04 | 1115,5 | 12612 | | BHP Billiton | 1940,0 | +1,02 | 1920,5 | 14446 | | BP | 361,5 | -0,63 | 359,7 | 159123 | | British American Tobacco | 2177,0 | -0,96 | 2198,0 | 7853 | | BT Group | 136,8 | -2,01 | 139,6 | 40846 | | Diageo | 1112,0 | -0,27 | 1115,0 | 9399 | | ENRC | 1047,0 | +0,48 | 1042,0 | 2578 | | GlaxoSmithKline | 1196,0 | -1,56 | 1215,0 | 22803 | | HSBC | 648,6 | -0,05 | 648,9 | 63911 | | Imperial Tobacco | 1928,0 | -1,33 | 1954,0 | 4228 | | Lloyds TSB | 56,3 | -1,52 | 57,2 | 187690 | | National Grid | 516,5 | +0,49 | 514,0 | 12788 | | Prudential | 566,0 | +0,18 | 565,0 | 10464 | | Reckitt Benckiser | 3299,0 | -0,75 | 3324,0 | 3623 | | Rio Tinto | 3325,0 | +0,15 | 3320,0 | 8726 | | Royal Bank of Scotland | 47,0 | +0,64 | 46,7 | 138251 | | Standard Chartered | 1763,5 | +1,38 | 1739,5 | 11579 | | Tesco | 390,8 | -1,67 | 397,4 | 37009 | | Vodafone | 143,0 | +1,24 | 141,3 | 207610 | | Xstrata | 1027,0 | +1,63 | 1010,5 | 15819 | | Германия (EUR) | | Allianz | 84,4 | -0,88 | 85,1 | 5038 | | BASF | 46,2 | -0,74 | 46,6 | 9018 | | BMW | 40,7 | +2,53 | 39,7 | 4597 | | Daimler | 43,1 | +1,90 | 42,3 | 11496 | | Deutsche Bank | 50,4 | +0,18 | 50,3 | 20596 | | Deutsche Post | 12,5 | +0,08 | 12,5 | 10024 | | Deutsche Telekom | 9,7 | -0,53 | 9,7 | 36459 | | Munchener Ruckversicherungs Gesellschaft | 104,5 | -1,42 | 106,0 | 2255 | | RWE | 57,1 | +0,35 | 56,9 | 4621 | | SAP | 37,6 | +0,37 | 37,4 | 36457 | | Siemens | 77,3 | -0,27 | 77,5 | 9741 | | ThyssenKrupp | 22,0 | -0,02 | 22,0 | 6276 | | Volkswagen | 72,5 | +0,37 | 72,2 | 265 | | Финляндия (EUR) | | Fortum | 19,1 | +2,20 | 18,7 | 2953 | | Nokia | 7,2 | +0,56 | 7,2 | 33723 | | Швейцария (CHF) | | Credit Suisse | 45,7 | +0,73 | 45,4 | 9855 | | Nestle | 53,1 | -0,93 | 53,6 | 21082 | | Novartis | 54,1 | -0,64 | 54,4 | 17609 | | Richemont | 41,4 | +0,41 | 41,2 | 4467 | | Roche Holding | 155,0 | -2,45 | 158,9 | 6855 | | Swiss Reinsurance | 49,1 | +0,16 | 49,0 | 2975 | | Syngenta | 264,3 | +0,42 | 263,2 | 708 | | UBS | 16,0 | +1,72 | 15,7 | 34796 | | Zurich Financial Services | 253,1 | +1,28 | 249,9 | 1654 | | Швеция (SEK) | | ABB | 144,8 | -0,07 | 144,9 | 2351 | | Hennes & Mauritz | 225,1 | +0,04 | 225,0 | 3898 | | Nordea Bank | 70,6 | +1,88 | 69,3 | 8881 | | Ericsson | 89,7 | +1,93 | 88,0 | 14062 | | TeliaSonera | 51,1 | +0,10 | 51,1 | 7623 | | Volvo | 89,3 | +1,71 | 87,8 | 732 | | Италия (EUR) | | Assicurazioni Generali | 15,3 | -0,07 | 15,5 | 2 | | Enel | 4,0 | - | 4,0 | 188 | | ENI | 16,0 | +0,12 | 16,2 | 37 | | Intesa SanPaolo | 2,4 | -0,31 | 2,3 | 521 | | Telecom Italia | 1,0 | -0,10 | 1,0 | 85 | | Tenaris | 15,5 | +0,32 | 15,4 | 16 | | UniCredit | 1,9 | -0,10 | 1,9 | 1160 | | Испания (EUR) | | Banco Bilbao | 9,4 | +5,60 | 8,9 | 84376 | | Banco Santander | 9,4 | +3,53 | 9,0 | 108814 | | Endesa | 19,2 | +2,24 | 18,8 | 590 | | Iberdrola Renovables | 2,7 | +3,64 | 2,6 | 17028 | | Iberdrola | 5,4 | +1,57 | 5,3 | 43716 | | Inditex | 49,1 | +1,34 | 48,4 | 2428 | | Repsol | 17,8 | +0,96 | 17,7 | 8206 | | Telefonica | 16,2 | +0,43 | 16,1 | 40072 | | Нидерланды (EUR) | | Норвегия (EUR) | | StatoilHydro | 136,2 | +0,29 | 135,8 | 5372 | | Telenor | 84,1 | -0,36 | 84,4 | 2671 | | Бельгия (EUR) | | Бельгия (EUR) | | Moeller Maersk* | 49,3 | +1,44 | 48,6 | 1 | | Novo Nordisk | 510,0 | +4,36 | 488,7 | 2286 | | Индия (INR) | | Bharti Airtel | 264,9 | -0,81 | 267,0 | 1245 | | DLF | 282,5 | -0,23 | 283,1 | 1277 | | NTPC | 200,5 | +0,20 | 200,1 | 119 | | ONGC | 1193,5 | +0,78 | 1184,3 | 131 | | Reliance Communications | 184,5 | -3,58 | 191,4 | 7663 | | Reliance Industries | 1055,3 | -1,50 | 1071,3 | 2148 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 78,8 | -0,32 | 79,0 | 817 | | Saudi Basic Industries | 92,3 | +0,54 | 91,8 | 6193 | | Saudi Telecom | 38,4 | +0,26 | 38,3 | 879 | | ЮАР (ZAR) | | Anglo Platinum | 80041,0 | -1,47 | 79800,0 | 226 | | MTN Group | 11325,0 | +0,05 | 11325,0 | 5266 | | Sasol | 28747,0 | -1,48 | 28570,0 | 1364 | | Канада (CAD) | | Bank of Nova Scotia | 51,4 | +0,84 | 51,0 | 5629 | | Barrick Gold | 47,2 | +2,34 | 46,1 | 5866 | | Canadian Natural Resources | 38,0 | +1,12 | 37,6 | 5073 | | EnCana | 35,6 | -0,11 | 35,6 | 4129 | | Husky Energy | 27,0 | - | 27,0 | 1301 | | Imperial Oil | 40,9 | -0,97 | 41,3 | 1213 | | Manulife Financial | 16,8 | +0,90 | 16,6 | 8483 | | Potash Corp of Saskatchewan | 102,0 | -1,45 | 103,5 | 1528 | | Research In Motion | 63,1 | -0,57 | 63,5 | 2647 | | Royal Bank of Canada | 55,1 | +0,69 | 54,7 | 6314 | | Suncor Energy | 34,7 | +0,06 | 34,7 | 8150 | | Toronto-Dominion Bank | 73,4 | +0,66 | 73,0 | 5120 | | США ($) | | Abbott Labs | 48,73 | +0,21 | 48,63 | 2892 | | Agilent Tech | 32,74 | +0,83 | 32,47 | 717 | | Alcoa | 11,08 | -0,89 | 11,18 | 3726 | | Allstate Corp | 30,45 | +1,30 | 30,06 | 1135 | | Amer Electric Power | 34,07 | +0,21 | 34,00 | 932 | | Amer Express Co | 41,88 | -0,43 | 42,06 | 3211 | | AIG | 38,11 | +0,90 | 37,77 | 426 | | Amgen | 55,37 | -0,13 | 55,44 | 4432 | | Analog Devices | 30,57 | -0,26 | 30,65 | 590 | | Time Warner Inc | 33,00 | -0,12 | 33,04 | 2110 | | Apple Comp Inc | 273,95 | +0,77 | 271,87 | 17152 | | Applied Materials | 13,30 | -0,75 | 13,40 | 8563 | | Bank of America | 15,84 | +0,13 | 15,82 | 19854 | | Bank of New York | 26,41 | +0,38 | 26,31 | 2049 | | Baxter Int | 42,30 | -0,66 | 42,58 | 1290 | | BCE Inc | 30,64 | -0,68 | 30,85 | 79 | | Berkshire cl a* | 119,55 | +0,50 | 118,97 | 1 | | Berkshire cl b* | 0,08 | +0,58 | 0,08 | 2991 | | Boeing Co | 67,86 | +0,89 | 67,26 | 2543 | | Bristol Myers sq | 25,69 | -0,66 | 25,86 | 3273 | | Cardinal Health | 35,79 | -1,08 | 36,18 | 712 | | Carnival | 35,71 | -0,81 | 36,00 | 1384 | | Caterpillar Inc | 65,78 | +1,28 | 64,95 | 2981 | | ChevronTexaco | 75,52 | +0,27 | 75,32 | 4421 | | Cigna | 35,40 | +0,17 | 35,34 | 508 | | Cisco | 23,59 | +1,82 | 23,17 | 32558 | | Citigroup | 3,99 | +0,76 | 3,96 | 49402 | | Coca-Cola Co | 52,65 | +0,55 | 52,36 | 4970 | | Colgate Palmoliv | 80,81 | -0,11 | 80,90 | 835 | | Costco Wholesale | 58,26 | -0,55 | 58,58 | 1851 | | Dow Chemical Co | 26,80 | +0,53 | 26,66 | 1959 | | Du Pont Co | 38,40 | +1,59 | 37,80 | 2967 | | Eastman Kodak | 5,30 | +1,73 | 5,21 | 1519 | | Eli Lilly | 34,59 | +0,58 | 34,39 | 2169 | | EMC Corp | 19,42 | +0,36 | 19,35 | 3592 | | Emerson Electric | 47,23 | - | 47,23 | 1280 | | Exelon | 41,18 | +0,66 | 40,91 | 1180 | | Exxon Mobil | 63,27 | +1,07 | 62,60 | 9363 | | Fannie Mae | 0,39 | -10,07 | 0,43 | 10244 | | Ford Motor Co | 11,55 | +0,61 | 11,48 | 7605 | | Gap Inc | 21,51 | +1,37 | 21,22 | 1338 | | General Elec Co | 15,96 | +0,31 | 15,91 | 18912 | | Goldman Sachs Gr | 138,93 | +1,17 | 137,32 | 1515 | | HJ Heinz Co | 46,26 | -0,73 | 46,60 | 581 | | Halliburton Co | 26,81 | +1,59 | 26,39 | 2016 | | Hewlett-Packard | 48,35 | +0,23 | 48,24 | 5350 | | Home Depot Inc | 32,25 | +1,07 | 31,91 | 4968 | | Honeywell Int | 42,69 | +0,09 | 42,65 | 1640 | | Illinois Tool Works | 45,41 | -1,30 | 46,01 | 1109 | | Intel Corp | 21,36 | -0,74 | 21,52 | 27914 | | IBM | 130,51 | -0,36 | 130,98 | 3424 | | Intl Paper | 25,83 | +1,21 | 25,52 | 1261 | | Johnson&Johnson | 59,27 | +0,15 | 59,18 | 5610 | | J P Morgan Chase | 38,89 | +1,17 | 38,44 | 8493 | | Kimberly-Clark | 63,08 | -0,08 | 63,13 | 701 | | Kohls | 52,86 | +0,17 | 52,77 | 742 | | Kroger | 20,25 | -2,41 | 20,75 | 1848 | | Lockheed Martin | 80,74 | -0,26 | 80,95 | 592 | | Lowes Cos | 22,86 | +0,79 | 22,68 | 3660 | | Marsh & McLennan | 23,13 | -0,30 | 23,20 | 996 | | McDonalds Corp | 70,13 | +0,11 | 70,05 | 3020 | | Medtronic | 38,81 | -0,41 | 38,97 | 1854 | | Merck & Co | 35,64 | -0,61 | 35,86 | 6534 | | Metlife Inc | 40,96 | -0,17 | 41,03 | 1647 | | Microsoft | 26,30 | -0,27 | 26,37 | 30747 | | Minnesota Mining | 81,09 | +0,07 | 81,03 | 2481 | | Motorola Inc | 7,13 | -0,83 | 7,19 | 3958 | | Occidental Petr | 87,17 | +0,63 | 86,62 | 1390 | | Omnicom Group | 38,14 | -0,57 | 38,36 | 599 | | Oracle Corp | 23,11 | +0,17 | 23,07 | 15995 | | Pfizer Inc | 15,20 | -1,75 | 15,47 | 15683 | | Philip Morris | 20,04 | +0,25 | 19,99 | 3886 | | Raytheon Co | 53,27 | +0,32 | 53,10 | 664 | | Tenet Healthcare | 4,95 | -1,39 | 5,02 | 1570 | | Texas Instrument | 25,37 | -0,63 | 25,53 | 2596 | | Textron Inc | 19,97 | +0,10 | 19,95 | 719 | | Time Warner Inc | 33,00 | -0,12 | 33,04 | 2110 | | Tyco Int | 38,56 | +0,52 | 38,36 | 412 | | Unisys Corp | 22,84 | +0,97 | 22,62 | 146 | | UPS | 62,36 | +0,26 | 62,20 | 1601 | | United Tech | 69,00 | +0,64 | 68,56 | 2717 | | Unitedhealth Gr | 31,31 | -0,60 | 31,50 | 2078 | | US Bancorp | 23,37 | +1,34 | 23,06 | 3646 | | Verizon Comm | 29,16 | +0,24 | 29,09 | 6095 | | Wal-Mart Stores | 51,58 | +0,33 | 51,41 | 5263 | | Walt Disney Co | 35,18 | +0,31 | 35,07 | 4686 | | Wells Fargo | 27,90 | -0,11 | 27,93 | 8454 | | Xerox Corp | 9,47 | +0,11 | 9,46 | 2299 |
|
