| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 21,2 | -1,30 | 21,5 | 10079 | | Commonwealth Bank of Australia | 48,3 | -1,31 | 48,9 | 5322 | | National Australia Bank | 23,1 | -1,32 | 23,4 | 6969 | | Telstra Corporation | 3,2 | -0,31 | 3,2 | 62310 | | Westfield Group | 12,2 | -0,08 | 12,2 | 8676 | | Westpac Banking | 21,3 | -0,75 | 21,4 | 9490 | | Woodside Petroleum | 41,3 | -0,84 | 41,7 | 2277 | | Woolworths | 26,7 | +0,60 | 26,5 | 3335 | | Япония (JPY) | | Canon | 3335,0 | -0,45 | 3350,0 | 4325 | | Denso | 2472,0 | -0,04 | 2473,0 | 2262 | | East Japan Railway* | 6,0 | -0,99 | 6,0 | 927 | | Honda Motor | 2524,0 | -1,64 | 2566,0 | 7411 | | Japan Tobacco* | 270,3 | -0,73 | 272,3 | 17 | | JFE Holdings | 2726,0 | -0,26 | 2733,0 | 1955 | | Komatsu* | 1643,0 | -0,18 | 1646,0 | 3790 | | Matsushita Electric Industrial | 1125,0 | -0,27 | 1128,0 | 8998 | | Millea Holdings | 2401,0 | -0,04 | 2402,0 | 2377 | | Mitsubishi Corp | 1902,0 | -0,16 | 1905,0 | 7503 | | Mitsubishi Estate | 1267,0 | -0,16 | 1269,0 | 4857 | | Mitsubishi UFJ Financial Group | 414,0 | -0,96 | 418,0 | 72131 | | Mitsui | 1075,0 | +2,19 | 1052,0 | 32299 | | Mizuho Financial Group* | 0,1 | -1,40 | 0,1 | 114983 | | Nintendo* | 26,5 | +0,04 | 26,5 | 62 | | Nippon Steel | 292,0 | -1,35 | 296,0 | 26276 | | Nippon Telegraph and Telephone* | 3,7 | +0,54 | 3,7 | 2027 | | Nissan Motor | 624,0 | -2,50 | 640,0 | 19502 | | Nomura Holdings | 473,0 | -3,27 | 489,0 | 49977 | | NTT DoCoMo* | 138,9 | -0,29 | 139,3 | 55 | | Sony | 2321,0 | -1,69 | 2361,0 | 6444 | | Sumitomo Mitsui Financial Group* | 2,6 | -0,69 | 2,6 | 11705 | | Takeda Pharmaceutical* | 3935,0 | +1,03 | 3895,0 | 2545 | | Tokyo Electric Power | 2434,0 | +0,83 | 2414,0 | 2134 | | Toyota Motor | 3050,0 | -0,81 | 3075,0 | 7481 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 90,6 | -1,58 | 92,1 | 2976 | | China Communications Construction | 7,2 | -3,74 | 7,5 | 15533 | | China Mobile | 77,0 | -1,22 | 78,0 | 15179 | | China Telecom | 3,8 | -1,29 | 3,9 | 82007 | | CNOOC | 12,7 | -2,76 | 13,1 | 64677 | | Hang Seng Bank | 105,0 | -0,47 | 105,5 | 916 | | Hutchison Whampoa | 47,8 | -0,93 | 48,3 | 5686 | | Sun Hung Kai Properties | 106,0 | -0,75 | 106,8 | 3372 | | Китай (CHY) | | Aluminum Corporation of China | 8,8 | +1,03 | 8,7 | 6905 | | Bank of China | 3,5 | - | 3,5 | 27912 | | Bank of Communications | 6,0 | -0,33 | 6,0 | 39301 | | Baoshan Iron&Steel | 6,0 | +1,18 | 5,9 | 39179 | | China CITIC Bank | 5,7 | +0,35 | 5,7 | 43396 | | China Coal Energy | 8,5 | +2,04 | 8,4 | 12360 | | China Construction Bank | 4,9 | - | 4,9 | 50719 | | China COSCO Holdings | 8,9 | +3,74 | 8,6 | 22032 | | China Life Insurance | 25,2 | -0,16 | 25,3 | 11676 | | China Merchants Bank | 13,2 | +0,15 | 13,1 | 43183 | | China Pacific Insurance | 23,7 | +1,37 | 23,4 | 23348 | | China Petroleum and Chemical | 7,9 | +0,13 | 7,9 | 15369 | | China Shenhua Energy | 21,3 | +0,95 | 21,1 | 10578 | | CITIC Securities | 11,7 | +1,12 | 11,6 | 53852 | | Daqin Railway | 8,5 | +0,95 | 8,4 | 18720 | | Haitong Securities | 9,2 | +0,33 | 9,1 | 40285 | | ICBC | 4,1 | -0,48 | 4,1 | 44372 | | PetroChina | 10,4 | -0,19 | 10,4 | 8317 | | Ping An Insurance | 0,0 | - | 46,8 | 0 | | Корея (KRW) | | POSCO* | 482,0 | -0,31 | 483,5 | 242 | | Samsung Electronics* | 769,0 | -0,77 | 775,0 | 324 | | Франция (EUR) | | Air Liquide | 82,2 | +0,39 | 81,8 | 742 | | Alstom | 38,5 | +0,34 | 38,4 | 1163 | | Axa | 12,9 | +2,54 | 12,6 | 8247 | | BNP Paribas | 47,7 | +5,27 | 45,3 | 5758 | | Carrefour | 34,1 | +0,63 | 33,9 | 2236 | | Saint Gobain | 31,0 | +0,53 | 30,9 | 3859 | | Credit Agricole | 9,2 | +6,87 | 8,6 | 11836 | | Electricite de France | 31,1 | +1,50 | 30,7 | 1493 | | France Telecom | 15,0 | +1,46 | 14,8 | 11287 | | Groupe Danone | 45,8 | +1,36 | 45,2 | 1993 | | Lafarge | 40,6 | -2,19 | 41,6 | 2500 | | L'Oreal | 79,9 | +0,54 | 79,5 | 637 | | LVMH | 87,0 | -0,87 | 87,7 | 941 | | Sanofi-Aventis | 46,6 | -1,02 | 47,0 | 3462 | | Schneider Electric | 82,5 | +0,19 | 82,3 | 871 | | Societe Generale | 37,6 | +7,09 | 35,1 | 7257 | | Total | 37,1 | +1,13 | 36,6 | 5592 | | Veolia Environnement | 19,7 | +2,10 | 19,3 | 1417 | | Vinci | 34,8 | +0,50 | 34,7 | 2876 | | Vivendi | 16,9 | +0,93 | 16,8 | 4924 | | Великобритания (GBp) | | Aviva | 332,7 | +0,70 | 330,4 | 7816 | | BAE Systems | 316,4 | +0,51 | 314,8 | 6164 | | Barclays | 289,3 | +5,35 | 274,6 | 50080 | | BG Group | 1074,5 | +1,32 | 1060,5 | 3496 | | BHP Billiton | 1786,0 | +0,51 | 1777,0 | 5849 | | BP | 361,9 | +4,75 | 345,5 | 82720 | | British American Tobacco | 2167,5 | -0,18 | 2171,5 | 2104 | | BT Group | 134,8 | +3,53 | 130,2 | 23943 | | Diageo | 1058,0 | +0,95 | 1048,0 | 2236 | | ENRC | 853,0 | -1,10 | 862,5 | 1791 | | GlaxoSmithKline | 1115,0 | -0,71 | 1123,0 | 6128 | | HSBC | 613,2 | -0,44 | 615,9 | 30653 | | Imperial Tobacco | 1880,0 | -0,11 | 1882,0 | 1437 | | Lloyds TSB | 58,1 | +1,90 | 57,0 | 204621 | | National Grid | 502,0 | +2,39 | 490,3 | 8138 | | Reckitt Benckiser | 3100,0 | -0,42 | 3113,0 | 1865 | | Rio Tinto | 3032,5 | -0,56 | 3049,5 | 4123 | | Standard Chartered | 1691,5 | +1,87 | 1660,5 | 3262 | | Xstrata | 908,3 | +0,28 | 905,8 | 10819 | | Германия (EUR) | | BASF | 44,4 | -0,43 | 44,6 | 2929 | | BMW | 39,6 | +1,60 | 39,0 | 2313 | | Deutsche Bank | 47,5 | +3,75 | 45,8 | 6424 | | Deutsche Post | 12,8 | +1,55 | 12,6 | 4056 | | Deutsche Telekom | 9,9 | +1,39 | 9,8 | 17860 | | Munchener Ruckversicherungs Gesellschaft | 105,1 | +0,67 | 104,4 | 560 | | RWE | 54,8 | +0,70 | 54,4 | 1627 | | SAP | 36,9 | +0,63 | 36,7 | 2831 | | Siemens | 72,5 | +0,47 | 72,1 | 3464 | | ThyssenKrupp | 20,9 | -1,21 | 21,2 | 3259 | | Volkswagen | 69,5 | -0,04 | 69,5 | 121 | | Финляндия (EUR) | | Fortum | 18,6 | +0,70 | 18,5 | 1322 | | Nokia | 6,9 | +2,23 | 6,7 | 29260 | | Швейцария (CHF) | | Credit Suisse | 42,9 | +2,70 | 41,8 | 6280 | | Nestle | 51,3 | +0,20 | 51,2 | 6025 | | Novartis | 51,3 | -0,10 | 51,3 | 4253 | | Richemont | 38,0 | -1,68 | 38,6 | 2147 | | Roche Holding | 147,1 | +0,20 | 146,8 | 1478 | | Swiss Reinsurance | 45,7 | +1,04 | 45,2 | 1976 | | Syngenta | 228,6 | -2,60 | 234,7 | 594 | | UBS | 14,8 | +1,72 | 14,6 | 12289 | | Zurich Financial Services | 241,4 | +0,25 | 240,8 | 521 | | Швеция (SEK) | | ABB | 137,1 | +0,51 | 136,4 | 1528 | | Hennes & Mauritz | 218,4 | +0,18 | 218,0 | 2458 | | Nordea Bank | 68,9 | +1,85 | 67,6 | 6469 | | Ericsson | 83,5 | +0,48 | 83,1 | 7638 | | TeliaSonera | 52,2 | +1,16 | 51,6 | 4405 | | Volvo | 84,8 | +0,83 | 84,1 | 109 | | Италия (EUR) | | Assicurazioni Generali | 14,8 | +2,00 | 14,5 | 6562 | | Enel | 3,6 | +2,43 | 3,5 | 40714 | | ENI | 15,3 | +1,60 | 15,0 | 13475 | | Intesa SanPaolo | 2,3 | +7,81 | 2,2 | 164967 | | Telecom Italia | 0,9 | +0,76 | 0,9 | 51814 | | Tenaris | 14,5 | +0,55 | 14,5 | 4405 | | UniCredit | 2,0 | +5,95 | 1,9 | 527864 | | Испания (EUR) | | Banco Bilbao | 9,4 | +6,42 | 8,8 | 46826 | | Banco Santander | 9,8 | +6,58 | 9,2 | 85537 | | Endesa | 18,1 | +3,70 | 17,4 | 495 | | Iberdrola Renovables | 2,8 | +1,48 | 2,8 | 6990 | | Iberdrola | 5,0 | +2,57 | 4,9 | 24526 | | Inditex | 48,7 | +0,05 | 48,7 | 1119 | | Repsol | 17,5 | +2,52 | 17,1 | 6697 | | Telefonica | 15,9 | +2,58 | 15,5 | 19254 | | Нидерланды (EUR) | | ING Groep | 6,5 | +3,66 | 6,3 | 24928 | | KPN | 10,6 | +1,20 | 10,5 | 3332 | | Philips Electronics | 24,6 | +0,02 | 24,6 | 3581 | | Норвегия (EUR) | | StatoilHydro | 128,2 | +1,50 | 126,3 | 5150 | | Telenor | 86,1 | +2,14 | 84,3 | 4765 | | Бельгия (EUR) | | Dexia | 3,0 | +6,70 | 2,8 | 3618 | | KBC Groep | 32,7 | +3,32 | 31,7 | 594 | | Бельгия (EUR) | | Moeller Maersk* | 49,2 | +0,88 | 48,8 | 1 | | Novo Nordisk | 492,4 | +0,26 | 491,1 | 643 | | Индия (INR) | | Bharti Airtel | 276,2 | +1,86 | 271,2 | 1461 | | DLF | 278,8 | -1,24 | 282,3 | 826 | | NTPC | 200,1 | -0,57 | 201,2 | 710 | | ONGC | 1266,7 | -1,87 | 1290,9 | 92 | | Reliance Communications | 185,2 | +1,59 | 182,3 | 2291 | | Reliance Industries | 1053,0 | -1,83 | 1072,6 | 556 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 75,0 | -1,64 | 76,3 | 527 | | Saudi Basic Industries | 84,8 | -3,68 | 88,3 | 6633 | | Saudi Telecom | 37,0 | - | 37,0 | 569 | | ЮАР (ZAR) | | Anglo Platinum | 72300,0 | -2,30 | 72300,0 | 174 | | MTN Group | 10627,0 | +1,22 | 10750,0 | 4598 | | Sasol | 27840,0 | -1,14 | 27840,0 | 2373 | | Канада (CAD) | | Bank of Nova Scotia | 49,1 | - | 49,1 | 1041 | | Barrick Gold | 45,4 | -0,13 | 45,4 | 1085 | | Canadian Natural Resources | 35,3 | +1,32 | 34,8 | 955 | | EnCana | 32,8 | +1,45 | 32,3 | 632 | | Husky Energy | 26,1 | +0,93 | 25,9 | 300 | | Imperial Oil | 38,7 | +0,47 | 38,5 | 313 | | Manulife Financial | 15,6 | +0,06 | 15,6 | 1448 | | Potash Corp of Saskatchewan | 90,9 | +1,74 | 89,3 | 392 | | Research In Motion | 51,5 | +1,88 | 50,6 | 697 | | Royal Bank of Canada | 52,4 | +0,11 | 52,4 | 1122 | | Suncor Energy | 31,9 | +1,99 | 31,2 | 1374 | | Toronto-Dominion Bank | 70,7 | +0,77 | 70,2 | 710 | | США ($) | | Abbott Labs | 46,80 | +0,24 | 46,69 | 580 | | Agilent Tech | 28,10 | +1,26 | 27,75 | 228 | | Alcoa | 10,38 | +1,67 | 10,21 | 946 | | Allstate Corp | 28,27 | +1,22 | 27,93 | 388 | | Amer Electric Power | 34,12 | +2,59 | 33,26 | 514 | | Amer Express Co | 39,98 | +1,96 | 39,21 | 829 | | AIG | 34,42 | +2,11 | 33,71 | 271 | | Amgen | 50,79 | -0,99 | 51,30 | 2443 | | Analog Devices | 28,66 | +2,76 | 27,89 | 336 | | Time Warner Inc | 28,56 | +1,20 | 28,22 | 774 | | Apple Comp Inc | 253,09 | +1,79 | 248,63 | 9270 | | Applied Materials | 11,87 | +0,76 | 11,78 | 8367 | | Bank of America | 14,33 | +1,92 | 14,06 | 6056 | | Bank of New York | 26,00 | +5,09 | 24,74 | 1169 | | Baxter Int | 42,09 | +0,72 | 41,79 | 229 | | BCE Inc | 29,12 | +0,24 | 29,05 | 86 | | Berkshire cl a* | 117,78 | +1,10 | 116,51 | 1 | | Berkshire cl b* | 0,08 | +1,15 | 0,08 | 879 | | Boeing Co | 62,06 | +1,14 | 61,36 | 451 | | Bristol Myers sq | 25,45 | +0,83 | 25,24 | 937 | | Cardinal Health | 34,44 | +0,70 | 34,20 | 411 | | Carnival | 31,03 | +1,77 | 30,49 | 658 | | Caterpillar Inc | 60,68 | +1,45 | 59,81 | 689 | | ChevronTexaco | 68,29 | +1,08 | 67,56 | 1164 | | Cigna | 31,05 | +2,85 | 30,19 | 388 | | Cisco | 21,94 | +2,81 | 21,34 | 22758 | | Citigroup | 3,84 | +1,32 | 3,79 | 18224 | | Coca-Cola Co | 51,07 | +1,27 | 50,43 | 914 | | Colgate Palmoliv | 79,76 | +1,26 | 78,77 | 218 | | Costco Wholesale | 53,94 | -0,11 | 54,00 | 1373 | | Dow Chemical Co | 23,63 | +2,47 | 23,06 | 455 | | Du Pont Co | 34,73 | +2,00 | 34,05 | 404 | | Eastman Kodak | 4,12 | - | 4,12 | 411 | | Eli Lilly | 34,24 | +0,97 | 33,91 | 508 | | EMC Corp | 18,65 | +2,70 | 18,16 | 1497 | | Emerson Electric | 43,85 | +1,04 | 43,40 | 376 | | Exelon | 38,95 | +1,62 | 38,33 | 328 | | Exxon Mobil | 58,00 | +0,94 | 57,46 | 2832 | | Fannie Mae | 0,24 | -17,98 | 0,30 | 4816 | | Ford Motor Co | 10,44 | +2,76 | 10,16 | 3274 | | Gap Inc | 19,49 | +0,62 | 19,37 | 755 | | General Elec Co | 14,37 | +2,86 | 13,97 | 6834 | | Goldman Sachs Gr | 133,92 | +1,26 | 132,26 | 771 | | HJ Heinz Co | 43,79 | +0,67 | 43,50 | 169 | | Halliburton Co | 27,54 | +4,08 | 26,46 | 1482 | | Hewlett-Packard | 44,25 | +2,50 | 43,17 | 1946 | | Home Depot Inc | 27,64 | +1,10 | 27,34 | 1591 | | Honeywell Int | 39,15 | +1,14 | 38,71 | 414 | | Illinois Tool Works | 41,64 | +1,04 | 41,21 | 268 | | Intel Corp | 19,69 | +1,06 | 19,48 | 25936 | | IBM | 125,43 | +1,60 | 123,46 | 709 | | Intl Paper | 22,61 | +1,25 | 22,33 | 359 | | Johnson&Johnson | 59,75 | +1,13 | 59,08 | 1136 | | J P Morgan Chase | 37,13 | +2,20 | 36,33 | 2502 | | Kimberly-Clark | 60,85 | +1,10 | 60,19 | 254 | | Kohls | 47,95 | +0,82 | 47,56 | 355 | | Kroger | 20,22 | +1,00 | 20,02 | 474 | | Lockheed Martin | 74,24 | -0,12 | 74,33 | 176 | | Lowes Cos | 19,84 | -0,60 | 19,96 | 1439 | | Marsh & McLennan | 22,51 | +1,58 | 22,36 | 215 | | McDonalds Corp | 66,91 | +1,21 | 66,11 | 549 | | Medtronic | 36,47 | +1,36 | 36,20 | 400 | | Merck & Co | 34,99 | +0,98 | 34,65 | 1058 | | Metlife Inc | 37,65 | +0,83 | 37,34 | 582 | | Microsoft | 24,01 | +0,79 | 23,82 | 30929 | | Minnesota Mining | 79,61 | +1,88 | 78,14 | 518 | | Motorola Inc | 6,70 | +2,45 | 6,54 | 871 | | Occidental Petr | 77,76 | +0,99 | 77,00 | 343 | | Omnicom Group | 34,16 | +1,15 | 33,77 | 221 | | Oracle Corp | 22,88 | +2,51 | 22,32 | 14660 | | Pfizer Inc | 14,39 | +0,70 | 14,29 | 2619 | | Philip Morris | 20,73 | +0,93 | 20,54 | 1015 | | Raytheon Co | 47,98 | +1,07 | 47,47 | 118 | | Tenet Healthcare | 4,23 | -2,08 | 4,32 | 645 | | Texas Instrument | 23,71 | +2,55 | 23,12 | 1135 | | Textron Inc | 16,48 | +1,23 | 16,28 | 396 | | Time Warner Inc | 28,56 | +1,20 | 28,22 | 774 | | Tyco Int | 36,30 | +1,79 | 35,66 | 475 | | Unisys Corp | 17,64 | +3,16 | 17,10 | 70 | | UPS | 58,61 | +2,47 | 57,20 | 629 | | United Tech | 65,31 | +1,11 | 64,59 | 359 | | Unitedhealth Gr | 28,97 | +0,28 | 28,89 | 503 | | US Bancorp | 22,21 | +0,77 | 22,04 | 1092 | | Verizon Comm | 26,22 | +0,34 | 26,61 | 1353 | | Wal-Mart Stores | 48,58 | +0,02 | 48,57 | 1564 | | Walt Disney Co | 32,34 | +1,95 | 31,72 | 1476 | | Wells Fargo | 25,76 | +2,43 | 25,15 | 2613 | | Xerox Corp | 8,04 | +1,64 | 7,91 | 799 |
|
