| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 22,1 | +4,29 | 21,2 | 9848 | | Commonwealth Bank of Australia | 49,6 | +2,69 | 48,3 | 4542 | | National Australia Bank | 23,8 | +2,90 | 23,1 | 5423 | | Telstra Corporation | 3,2 | +1,57 | 3,2 | 64121 | | Westfield Group | 12,5 | +2,63 | 12,2 | 8370 | | Westpac Banking | 22,0 | +3,62 | 21,3 | 10270 | | Woodside Petroleum | 42,1 | +1,91 | 41,3 | 2687 | | Woolworths | 27,0 | +1,27 | 26,7 | 2775 | | Япония (JPY) | | Canon | 3445,0 | +3,30 | 3335,0 | 4500 | | Denso | 2556,0 | +3,40 | 2472,0 | 2336 | | East Japan Railway* | 6,0 | +1,00 | 6,0 | 789 | | Honda Motor | 2616,0 | +3,65 | 2524,0 | 5650 | | Japan Tobacco* | 278,2 | +2,92 | 270,3 | 22 | | JFE Holdings | 2779,0 | +1,94 | 2726,0 | 2432 | | Komatsu* | 1691,0 | +2,92 | 1643,0 | 4994 | | Matsushita Electric Industrial | 1178,0 | +4,71 | 1125,0 | 12417 | | Millea Holdings | 2457,0 | +2,33 | 2401,0 | 2352 | | Mitsubishi Corp | 1951,0 | +2,58 | 1902,0 | 6923 | | Mitsubishi Estate | 1289,0 | +1,74 | 1267,0 | 6182 | | Mitsubishi UFJ Financial Group | 428,0 | +3,38 | 414,0 | 82440 | | Mitsui | 1114,0 | +3,63 | 1075,0 | 17379 | | Mizuho Financial Group* | 0,1 | - | 0,1 | 158389 | | Nintendo* | 26,5 | +0,11 | 26,5 | 58 | | Nippon Steel | 301,0 | +3,08 | 292,0 | 23088 | | Nippon Telegraph and Telephone* | 3,8 | +1,62 | 3,7 | 2130 | | Nissan Motor | 650,0 | +4,17 | 624,0 | 16367 | | Nomura Holdings | 488,0 | +3,17 | 473,0 | 40973 | | NTT DoCoMo* | 140,7 | +1,30 | 138,9 | 55 | | Sony | 2423,0 | +4,39 | 2321,0 | 7411 | | Sumitomo Mitsui Financial Group* | 2,7 | +2,96 | 2,6 | 11035 | | Takeda Pharmaceutical* | 3990,0 | +1,40 | 3935,0 | 2120 | | Tokyo Electric Power | 2450,0 | +0,66 | 2434,0 | 2538 | | Toyota Motor | 3130,0 | +2,62 | 3050,0 | 7122 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 90,9 | +0,33 | 90,6 | 2052 | | China Communications Construction | 7,4 | +2,08 | 7,2 | 13361 | | China Mobile | 78,2 | +1,49 | 77,0 | 18751 | | China Telecom | 3,8 | -1,04 | 3,8 | 64194 | | CNOOC | 12,9 | +1,26 | 12,7 | 72641 | | Hang Seng Bank | 105,2 | +0,19 | 105,0 | 928 | | Hutchison Whampoa | 48,3 | +0,94 | 47,8 | 4798 | | Sun Hung Kai Properties | 107,1 | +1,04 | 106,0 | 4861 | | Китай (CHY) | | Aluminum Corporation of China | 8,9 | +0,68 | 8,8 | 8883 | | Bank of China | 3,5 | -0,29 | 3,5 | 19643 | | Bank of Communications | 6,0 | +0,17 | 6,0 | 43494 | | Baoshan Iron & Steel | 6,0 | -0,33 | 6,0 | 21791 | | China CITIC Bank | 5,7 | -0,35 | 5,7 | 29813 | | China Coal Energy | 8,4 | -1,06 | 8,5 | 6230 | | China Construction Bank | 4,7 | -0,63 | 4,7 | 33046 | | China COSCO Holdings | 8,8 | -1,13 | 8,9 | 36639 | | China Life Insurance | 25,0 | -0,95 | 25,2 | 8309 | | China Merchants Bank | 13,2 | +0,46 | 13,2 | 56231 | | China Pacific Insurance | 23,4 | -1,52 | 23,7 | 14610 | | China Petroleum and Chemical | 7,9 | +0,38 | 7,9 | 18928 | | China Shenhua Energy | 21,3 | -0,23 | 21,3 | 9016 | | CITIC Securities | 11,6 | -1,19 | 11,7 | 41539 | | Daqin Railway | 8,5 | -0,35 | 8,5 | 14760 | | Haitong Securities | 9,1 | -1,20 | 9,2 | 39332 | | ICBC | 4,1 | +0,24 | 4,1 | 24040 | | PetroChina | 10,4 | -0,29 | 10,4 | 8874 | | Ping An Insurance | 0,0 | - | 46,8 | 0 | | Корея (KRW) | | POSCO* | 497,0 | +3,11 | 482,0 | 479 | | Samsung Electronics* | 775,0 | +0,78 | 769,0 | 295 | | Франция (EUR) | | Air Liquide | 83,4 | +1,10 | 82,5 | 750 | | Alstom | 38,9 | +0,79 | 38,6 | 1245 | | Axa | 13,3 | +3,33 | 12,9 | 8877 | | BNP Paribas | 49,6 | +3,32 | 48,0 | 7317 | | Carrefour | 34,5 | +0,98 | 34,2 | 2801 | | Saint Gobain | 31,9 | +2,35 | 31,1 | 3718 | | Credit Agricole | 9,4 | +1,86 | 9,2 | 11285 | | Electricite de France | 31,3 | +0,32 | 31,2 | 1166 | | France Telecom | 15,0 | +0,30 | 15,0 | 9666 | | Groupe Danone | 45,6 | -0,84 | 45,9 | 2759 | | Lafarge | 41,4 | +1,71 | 40,7 | 1420 | | L'Oreal | 81,2 | +1,17 | 80,2 | 717 | | LVMH | 89,1 | +2,13 | 87,2 | 1186 | | Sanofi-Aventis | 47,1 | +0,82 | 46,7 | 5253 | | Schneider Electric | 83,5 | +0,82 | 82,8 | 965 | | Societe Generale | 38,8 | +3,19 | 37,6 | 8192 | | Total | 38,0 | +2,23 | 37,2 | 7935 | | Veolia Environnement | 20,0 | +0,91 | 19,8 | 1425 | | Vinci | 35,3 | +0,89 | 34,9 | 2361 | | Vivendi | 17,2 | +1,00 | 17,0 | 4569 | | Великобритания (GBp) | | Aviva | 338,4 | +1,56 | 333,1 | 12408 | | BAE Systems | 319,6 | +0,88 | 317,7 | 6983 | | Barclays | 301,5 | +3,57 | 291,6 | 84489 | | BG Group | 1086,5 | +1,02 | 1075,5 | 5376 | | BHP Billiton | 1829,7 | +1,68 | 1789,0 | 6754 | | BP | 367,0 | +1,37 | 362,1 | 78399 | | British American Tobacco | 2205,6 | +1,77 | 2172,5 | 3794 | | BT Group | 135,6 | +0,82 | 134,9 | 23691 | | Diageo | 1081,4 | +2,26 | 1061,0 | 4236 | | ENRC | 865,5 | +1,58 | 852,0 | 1754 | | GlaxoSmithKline | 1136,2 | +2,19 | 1117,5 | 8356 | | HSBC | 623,2 | +1,38 | 614,7 | 32251 | | Imperial Tobacco | 1884,0 | +0,11 | 1882,0 | 2685 | | Lloyds TSB | 61,0 | +4,31 | 58,2 | 290544 | | National Grid | 502,0 | - | 502,0 | 15441 | | Prudential | 516,4 | +3,29 | 501,5 | 10939 | | Reckitt Benckiser | 3104,7 | +0,19 | 3110,0 | 1732 | | Rio Tinto | 3117,5 | +1,24 | 3036,0 | 4836 | | Royal Bank of Scotland | 44,3 | +3,57 | 42,8 | 125625 | | Standard Chartered | 1694,5 | +0,06 | 1693,5 | 5491 | | Tesco | 394,0 | +0,46 | 392,2 | 13801 | | Xstrata | 937,8 | +2,93 | 909,4 | 13976 | | Германия (EUR) | | BASF | 45,0 | +1,15 | 44,5 | 4300 | | BMW | 38,9 | -2,11 | 39,8 | 3162 | | Deutsche Bank | 49,0 | +3,27 | 47,5 | 7139 | | Deutsche Telekom | 10,0 | +0,26 | 9,9 | 16412 | | Munchener Ruckversicherungs Gesellschaft | 105,8 | +0,47 | 105,3 | 766 | | SAP | 36,8 | -0,46 | 37,0 | 5195 | | Siemens | 73,7 | +1,36 | 72,7 | 3660 | | ThyssenKrupp | 21,4 | +2,10 | 20,9 | 3618 | | Volkswagen | 70,4 | +0,79 | 69,8 | 136 | | Финляндия (EUR) | | Fortum | 18,7 | +0,43 | 18,7 | 1414 | | Nokia | 6,7 | -2,32 | 6,9 | 24622 | | Швейцария (CHF) | | Credit Suisse | 44,1 | +2,87 | 42,9 | 8793 | | Nestle | 51,9 | +0,78 | 51,5 | 6277 | | Novartis | 51,8 | +0,58 | 51,5 | 5532 | | Richemont | 38,6 | +1,02 | 38,2 | 1500 | | Roche Holding | 148,9 | +0,74 | 147,8 | 2019 | | Swiss Reinsurance | 46,5 | +1,40 | 45,8 | 1735 | | Syngenta | 229,6 | -0,09 | 229,8 | 692 | | UBS | 15,0 | +1,15 | 14,8 | 14232 | | Zurich Financial Services | 243,7 | +0,70 | 242,0 | 614 | | Швеция (SEK) | | ABB | 140,1 | +1,82 | 137,6 | 2167 | | Hennes & Mauritz | 215,8 | -1,42 | 218,9 | 4082 | | Nordea Bank | 67,6 | -2,17 | 69,1 | 11276 | | Ericsson | 82,4 | -1,38 | 83,6 | 10225 | | Volvo | 85,3 | +0,24 | 85,1 | 146 | | Италия (EUR) | | Assicurazioni Generali | 15,1 | +1,62 | 14,9 | 7484 | | Enel | 3,6 | +0,97 | 3,6 | 40471 | | ENI | 15,4 | +0,59 | 15,3 | 17051 | | Intesa SanPaolo | 2,4 | +1,92 | 2,3 | 146742 | | Telecom Italia | 0,9 | +1,24 | 0,9 | 54770 | | Tenaris | 14,8 | +1,37 | 14,6 | 3785 | | UniCredit | 2,0 | +1,22 | 2,0 | 411959 | | Испания (EUR) | | Banco Bilbao | 9,6 | +2,02 | 9,4 | 43698 | | Banco Santander | 10,0 | +1,47 | 9,8 | 114211 | | Endesa | 18,4 | +1,35 | 18,2 | 490 | | Iberdrola Renovables | 2,8 | -1,67 | 2,8 | 10759 | | Iberdrola | 5,1 | +0,89 | 5,1 | 37739 | | Inditex | 48,8 | - | 48,8 | 1646 | | Repsol | 17,3 | +0,67 | 17,6 | 10835 | | Telefonica | 16,2 | +1,19 | 16,0 | 23970 | | Нидерланды (EUR) | | ING Groep | 6,8 | +4,02 | 6,6 | 36195 | | KPN | 10,6 | +0,28 | 10,6 | 4075 | | Philips Electronics | 24,7 | +0,18 | 24,7 | 4150 | | Норвегия (EUR) | | StatoilHydro | 128,1 | -0,08 | 128,2 | 6697 | | Telenor | 86,5 | +0,46 | 86,1 | 4764 | | Бельгия (EUR) | | Dexia | 3,2 | +4,05 | 3,1 | 4715 | | KBC Groep | 34,1 | +4,29 | 32,7 | 732 | | Бельгия (EUR) | | Moeller Maersk* | 51,5 | +4,53 | 49,2 | 2 | | Novo Nordisk | 488,5 | -0,79 | 492,4 | 508 | | Индия (INR) | | Bharti Airtel | 280,9 | +1,68 | 276,2 | 619 | | DLF | 282,4 | +1,27 | 278,8 | 541 | | NTPC | 199,5 | -0,57 | 200,7 | 141 | | ONGC | 1285,3 | +1,47 | 1266,7 | 166 | | Reliance Communications | 188,0 | +1,51 | 185,2 | 2278 | | Reliance Industries | 1056,5 | +0,34 | 1053,0 | 543 | | 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 | 73343,0 | -0,41 | 72000,0 | 311 | | MTN Group | 10900,0 | +0,70 | 10825,0 | 6757 | | Sasol | 28075,0 | +0,68 | 28030,0 | 1146 | | Канада (CAD) | | Bank of Nova Scotia | 49,1 | -0,43 | 49,3 | 852 | | Barrick Gold | 44,2 | -3,76 | 46,0 | 2179 | | Canadian Natural Resources | 36,1 | +0,73 | 35,8 | 1435 | | EnCana | 33,5 | +0,93 | 33,2 | 861 | | Husky Energy | 26,2 | -0,83 | 26,4 | 193 | | Imperial Oil | 38,6 | -1,05 | 39,0 | 304 | | Manulife Financial | 15,7 | +0,25 | 15,7 | 1534 | | Potash Corp of Saskatchewan | 93,7 | +2,97 | 91,0 | 559 | | Research In Motion | 50,8 | -2,40 | 52,1 | 1173 | | Royal Bank of Canada | 52,3 | -0,23 | 52,5 | 1975 | | Suncor Energy | 32,2 | -1,02 | 32,5 | 2282 | | Toronto-Dominion Bank | 70,5 | -0,84 | 71,1 | 754 | | США ($) | | Abbott Labs | 47,88 | +0,31 | 47,73 | 533 | | Agilent Tech | 28,40 | -0,73 | 28,61 | 338 | | Alcoa | 10,50 | -0,47 | 10,55 | 1509 | | Allstate Corp | 29,05 | +0,83 | 28,81 | 336 | | Amer Electric Power | 34,59 | +0,64 | 34,37 | 311 | | Amer Express Co | 41,57 | +1,02 | 41,15 | 935 | | AIG | 34,97 | -1,05 | 35,34 | 333 | | Amgen | 51,26 | -0,26 | 51,40 | 2587 | | Analog Devices | 28,70 | -2,51 | 29,44 | 374 | | Time Warner Inc | 29,23 | +0,38 | 29,12 | 558 | | Apple Comp Inc | 256,20 | -0,95 | 258,67 | 12832 | | Applied Materials | 11,93 | -2,17 | 12,19 | 10735 | | Bank of America | 14,66 | -0,34 | 14,71 | 7483 | | Bank of New York | 25,88 | -1,67 | 26,32 | 737 | | Baxter Int | 42,84 | +0,12 | 42,79 | 334 | | BCE Inc | 29,73 | +0,75 | 29,51 | 71 | | Berkshire cl a* | 119,00 | -0,70 | 119,89 | 1 | | Berkshire cl b* | 0,08 | -0,73 | 0,08 | 993 | | Boeing Co | 64,21 | +1,44 | 63,30 | 511 | | Bristol Myers sq | 25,58 | -0,85 | 25,80 | 1112 | | Cardinal Health | 34,56 | -0,69 | 34,80 | 408 | | Carnival | 31,29 | -0,86 | 31,56 | 562 | | Caterpillar Inc | 62,20 | +0,03 | 62,18 | 760 | | ChevronTexaco | 69,29 | -0,23 | 69,45 | 925 | | Cigna | 30,67 | -0,07 | 30,69 | 365 | | Cisco | 22,17 | -1,38 | 22,48 | 25723 | | Citigroup | 3,93 | +0,51 | 3,91 | 24144 | | Coca-Cola Co | 51,97 | +0,97 | 51,47 | 924 | | Colgate Palmoliv | 81,44 | +0,57 | 80,98 | 250 | | Costco Wholesale | 55,43 | +2,10 | 54,29 | 3779 | | Dow Chemical Co | 24,53 | +0,99 | 24,29 | 845 | | Du Pont Co | 35,73 | +1,36 | 35,25 | 556 | | Eastman Kodak | 4,30 | +3,12 | 4,17 | 426 | | Eli Lilly | 34,97 | +0,89 | 34,66 | 666 | | EMC Corp | 19,16 | +0,26 | 19,11 | 1756 | | Emerson Electric | 45,05 | -0,09 | 45,09 | 452 | | Exelon | 40,16 | +1,29 | 39,65 | 643 | | Exxon Mobil | 58,19 | -0,41 | 58,43 | 3122 | | Ford Motor Co | 10,51 | -0,85 | 10,60 | 3157 | | Gap Inc | 18,20 | -7,94 | 19,77 | 2453 | | General Elec Co | 14,63 | +0,07 | 14,62 | 7939 | | Goldman Sachs Gr | 134,11 | -1,27 | 135,83 | 1055 | | HJ Heinz Co | 44,79 | +0,81 | 44,43 | 245 | | Halliburton Co | 27,99 | - | 27,99 | 1924 | | Hewlett-Packard | 44,92 | -0,09 | 44,96 | 1145 | | Home Depot Inc | 27,81 | -0,71 | 28,01 | 1660 | | Honeywell Int | 40,25 | +0,17 | 40,18 | 413 | | Illinois Tool Works | 42,59 | +0,24 | 42,49 | 436 | | Intel Corp | 19,86 | -1,40 | 20,14 | 26220 | | IBM | 127,18 | +0,14 | 127,00 | 822 | | Intl Paper | 22,92 | -0,91 | 23,13 | 684 | | Johnson & Johnson | 60,91 | +0,49 | 60,61 | 1087 | | JP Morgan Chase | 37,54 | -1,60 | 38,15 | 3101 | | Kimberly-Clark | 61,70 | +0,67 | 61,29 | 262 | | Kohls | 46,55 | -4,08 | 48,53 | 1339 | | Kroger | 20,42 | -0,15 | 20,45 | 444 | | Lockheed Martin | 75,84 | +0,57 | 75,41 | 233 | | Lowes Cos | 20,26 | -0,73 | 20,41 | 679 | | Marsh & McLennan | 22,83 | -0,17 | 22,87 | 334 | | McDonalds Corp | 68,14 | +1,19 | 67,34 | 697 | | Medtronic | 36,81 | -0,67 | 37,06 | 472 | | Merck & Co | 35,73 | +0,85 | 35,43 | 1503 | | Metlife Inc | 39,04 | +1,14 | 38,60 | 533 | | Microsoft | 24,20 | -0,41 | 24,30 | 19774 | | Minnesota Mining | 80,53 | +0,01 | 80,52 | 582 | | Motorola Inc | 6,77 | -0,29 | 6,79 | 987 | | Occidental Petr | 79,91 | +0,41 | 79,58 | 564 | | Omnicom Group | 34,71 | +0,81 | 34,43 | 310 | | Oracle Corp | 22,99 | -0,42 | 23,09 | 11535 | | Pfizer Inc | 14,69 | +0,48 | 14,62 | 2788 | | Philip Morris | 21,25 | +1,67 | 20,90 | 1469 | | Raytheon Co | 49,18 | +0,76 | 48,81 | 196 | | Tenet Healthcare | 4,47 | +3,23 | 4,33 | 644 | | Texas Instrument | 23,87 | -1,61 | 24,26 | 926 | | Textron Inc | 16,84 | -1,92 | 17,17 | 567 | | Time Warner Inc | 29,23 | +0,38 | 29,12 | 558 | | Tyco Int | 36,95 | +0,14 | 36,90 | 287 | | Unisys Corp | 18,61 | +1,69 | 18,30 | 133 | | UPS | 59,59 | +0,20 | 59,47 | 508 | | United Tech | 66,69 | +0,21 | 66,55 | 400 | | Unitedhealth Gr | 29,69 | +1,68 | 29,20 | 660 | | US Bancorp | 22,95 | +0,09 | 22,93 | 945 | | Verizon Comm | 26,49 | -0,11 | 26,52 | 1481 | | Wal-Mart Stores | 48,94 | - | 48,94 | 1588 | | Walt Disney Co | 33,03 | -0,24 | 33,11 | 1303 | | Wells Fargo | 26,34 | -1,20 | 26,66 | 2704 | | Xerox Corp | 8,11 | -0,25 | 8,13 | 815 |
|
