| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 23,2 | +1,31 | 22,9 | 6010 | | Commonwealth Bank of Australia | 52,6 | +1,00 | 52,1 | 4034 | | National Australia Bank | 25,3 | +1,48 | 25,0 | 7708 | | Telstra Corporation | 3,2 | -0,92 | 3,3 | 62864 | | Westfield Group | 12,5 | +0,81 | 12,4 | 10986 | | Westpac Banking | 24,2 | +1,90 | 23,7 | 8969 | | Woodside Petroleum | 42,2 | +0,48 | 42,0 | 1545 | | Woolworths | 25,8 | -0,08 | 25,8 | 5139 | | Япония (JPY) | | Canon | 3715,0 | +5,69 | 3515,0 | 7707 | | Denso | 2573,0 | +2,55 | 2509,0 | 2185 | | East Japan Railway* | 5,9 | +1,72 | 5,8 | 796 | | Honda Motor | 2708,0 | +2,19 | 2650,0 | 4225 | | Japan Tobacco* | 292,4 | +4,28 | 280,4 | 24 | | JFE Holdings | 2805,0 | +5,61 | 2656,0 | 5059 | | Komatsu* | 1814,0 | +1,62 | 1785,0 | 5308 | | Matsushita Electric Industrial | 1167,0 | +2,55 | 1138,0 | 5845 | | Millea Holdings | 2404,0 | +4,16 | 2308,0 | 3476 | | Mitsubishi Corp | 1916,0 | +3,23 | 1856,0 | 8808 | | Mitsubishi Estate | 1270,0 | +3,50 | 1227,0 | 6530 | | Mitsubishi UFJ Financial Group | 433,0 | +3,59 | 418,0 | 113117 | | Mitsui | 1155,0 | +3,68 | 1114,0 | 13916 | | Mizuho Financial Group* | 0,1 | +2,88 | 0,1 | 336605 | | Nintendo* | 25,1 | +3,16 | 24,3 | 15 | | Nippon Steel | 306,0 | +3,73 | 295,0 | 41036 | | Nippon Telegraph and Telephone* | 3,7 | +1,38 | 3,6 | 1505 | | Nissan Motor | 657,0 | +3,63 | 634,0 | 21827 | | Nomura Holdings | 492,0 | +3,58 | 475,0 | 34459 | | NTT DoCoMo* | 138,7 | +1,31 | 136,9 | 37 | | Sony | 2608,0 | +2,72 | 2539,0 | 7820 | | Sumitomo Mitsui Financial Group* | 2,7 | +3,56 | 2,6 | 18883 | | Takeda Pharmaceutical* | 3980,0 | +0,63 | 3955,0 | 2577 | | Tokyo Electric Power | 2416,0 | +0,37 | 2407,0 | 1824 | | Toyota Motor | 3080,0 | +1,32 | 3040,0 | 9279 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 93,6 | -0,16 | 93,8 | 4618 | | China Communications Construction | 7,4 | -0,13 | 7,4 | 13256 | | China Mobile | 79,1 | +0,38 | 78,8 | 13000 | | China Telecom | 3,9 | -0,26 | 3,9 | 44706 | | CNOOC | 13,1 | +0,15 | 13,1 | 60124 | | Hang Seng Bank | 107,0 | +1,04 | 105,9 | 2848 | | Hutchison Whampoa | 50,6 | -0,69 | 50,9 | 5330 | | Sun Hung Kai Properties | 113,2 | -1,14 | 114,5 | 5811 | | Китай (CHY) | | Aluminum Corporation of China | 0,0 | - | 10,2 | 0 | | Bank of China | 3,6 | +1,41 | 3,6 | 76658 | | Bank of Communications | 6,5 | +2,83 | 6,4 | 83340 | | Baoshan Iron & Steel | 6,4 | +2,89 | 6,2 | 49931 | | China CITIC Bank | 6,0 | +2,90 | 5,9 | 54685 | | China Coal Energy | 10,0 | +7,63 | 9,3 | 45109 | | China Construction Bank | 5,0 | +1,43 | 4,9 | 103989 | | China COSCO Holdings | 9,5 | +2,92 | 9,3 | 33551 | | China Life Insurance | 24,0 | +2,22 | 23,4 | 27474 | | China Merchants Bank | 14,5 | +2,55 | 14,1 | 94069 | | China Pacific Insurance | 23,5 | +1,77 | 23,1 | 31507 | | China Petroleum and Chemical | 8,8 | +2,58 | 8,5 | 52620 | | China Shenhua Energy | 23,9 | +4,29 | 22,9 | 27172 | | CITIC Securities | 12,8 | +3,32 | 12,4 | 114592 | | Daqin Railway | 8,8 | +1,62 | 8,6 | 45999 | | Haitong Securities | 10,0 | +2,88 | 9,7 | 105484 | | ICBC | 4,4 | +1,87 | 4,3 | 117375 | | PetroChina | 10,7 | +1,72 | 10,5 | 34428 | | Ping An Insurance | 0,0 | - | 46,5 | 0 | | Корея (KRW) | | POSCO* | 513,0 | -1,16 | 519,0 | 214 | | Samsung Electronics* | 837,0 | +0,97 | 829,0 | 465 | | Франция (EUR) | | Air Liquide | 86,9 | -0,75 | 87,6 | 444 | | Alstom | 39,6 | +1,55 | 39,0 | 2580 | | Axa | 14,4 | +1,19 | 14,3 | 13780 | | BNP Paribas | 55,1 | +2,36 | 53,8 | 6663 | | Carrefour | 35,3 | -1,25 | 35,7 | 1354 | | Saint Gobain | 33,1 | -0,93 | 33,4 | 1776 | | Credit Agricole | 10,8 | +1,41 | 10,6 | 10007 | | Electricite de France | 32,5 | +0,79 | 32,2 | 1312 | | France Telecom | 15,2 | +0,53 | 15,1 | 6163 | | Groupe Danone | 44,3 | -0,08 | 44,4 | 2072 | | Lafarge | 43,0 | -1,84 | 43,8 | 999 | | L'Oreal | 83,3 | +0,68 | 82,8 | 556 | | LVMH | 92,5 | +0,25 | 92,3 | 1483 | | Sanofi-Aventis | 45,5 | +0,66 | 45,2 | 2690 | | Schneider Electric | 87,4 | -1,34 | 88,6 | 831 | | Societe Generale | 45,1 | +1,87 | 44,2 | 7733 | | Total | 38,5 | +0,29 | 38,4 | 4386 | | Veolia Environnement | 20,3 | -1,02 | 20,5 | 842 | | Vinci | 37,6 | -0,23 | 37,7 | 1605 | | Vivendi | 18,2 | -0,05 | 18,2 | 2924 | | Великобритания (GBp) | | Aviva | 359,5 | -1,10 | 363,5 | 11679 | | BAE Systems | 317,3 | -0,41 | 318,6 | 6097 | | Barclays | 338,8 | -0,24 | 339,6 | 57189 | | BG Group | 1038,0 | -2,35 | 1063,0 | 5937 | | BHP Billiton | 1991,0 | +1,14 | 1968,5 | 9485 | | BP | 402,2 | -0,95 | 406,0 | 33277 | | British American Tobacco | 2238,5 | -0,93 | 2259,5 | 4037 | | BT Group | 139,4 | -1,55 | 141,5 | 14573 | | Diageo | 1113,0 | -2,11 | 1137,0 | 4741 | | ENRC | 912,5 | -0,60 | 918,0 | 1161 | | GlaxoSmithKline | 1135,0 | -1,73 | 1155,0 | 5280 | | HSBC | 663,5 | -0,42 | 666,3 | 34612 | | Imperial Tobacco | 1829,0 | +0,49 | 1820,0 | 2262 | | Lloyds TSB | 69,3 | -3,48 | 71,8 | 349004 | | National Grid | 513,5 | -0,29 | 515,0 | 6176 | | Prudential | 553,0 | +0,09 | 552,5 | 11699 | | Reckitt Benckiser | 3224,0 | -0,52 | 3241,0 | 815 | | Rio Tinto | 3392,0 | +1,09 | 3355,5 | 4576 | | Royal Bank of Scotland | 49,6 | -1,45 | 50,4 | 143462 | | Standard Chartered | 1867,0 | -1,69 | 1899,0 | 5701 | | Vodafone | 148,1 | -1,40 | 150,2 | 54040 | | Xstrata | 1045,0 | +1,31 | 1031,5 | 9500 | | Германия (EUR) | | Allianz | 89,1 | -0,48 | 89,5 | 1792 | | Daimler | 41,5 | +0,27 | 41,3 | 4146 | | Deutsche Telekom | 10,3 | -0,73 | 10,3 | 9060 | | Munchener Ruckversicherungs Gesellschaft | 107,6 | -0,19 | 107,8 | 535 | | SAP | 35,9 | -1,47 | 36,4 | 3994 | | ThyssenKrupp | 23,3 | -0,51 | 23,4 | 2117 | | Volkswagen | 72,7 | -0,44 | 73,1 | 170 | | Финляндия (EUR) | | Fortum | 17,9 | +1,88 | 17,5 | 2553 | | Nokia | 7,2 | -0,42 | 7,2 | 10709 | | Швейцария (CHF) | | Credit Suisse | 48,1 | +0,97 | 47,6 | 8186 | | Nestle | 52,4 | -0,76 | 52,8 | 4734 | | Novartis | 51,5 | +0,19 | 51,4 | 3795 | | Richemont | 41,4 | -0,48 | 41,6 | 1341 | | Roche Holding | 137,9 | +1,25 | 136,2 | 2640 | | Swiss Reinsurance | 48,4 | -0,88 | 48,9 | 1580 | | Syngenta | 227,2 | -2,32 | 232,6 | 526 | | UBS | 17,4 | -0,11 | 17,5 | 24772 | | Zurich Financial Services | 243,6 | -0,90 | 245,8 | 734 | | Швеция (SEK) | | ABB | 146,7 | +1,24 | 144,9 | 2469 | | Hennes & Mauritz | 227,3 | -0,70 | 228,9 | 1469 | | Nordea Bank | 72,7 | -0,14 | 72,8 | 7324 | | Ericsson | 77,8 | -3,41 | 80,6 | 19493 | | TeliaSonera | 53,4 | -0,19 | 53,5 | 5093 | | Volvo | 86,0 | -1,04 | 86,9 | 168 | | Италия (EUR) | | Assicurazioni Generali | 15,5 | -1,58 | 15,8 | 7571 | | Enel | 3,7 | -0,07 | 3,7 | 21045 | | ENI | 15,7 | -0,69 | 15,8 | 11740 | | Intesa SanPaolo | 2,6 | -1,35 | 2,6 | 102189 | | Telecom Italia | 1,0 | +2,56 | 1,0 | 105059 | | Tenaris | 15,3 | +0,92 | 15,2 | 2149 | | UniCredit | 2,2 | -0,23 | 2,2 | 291326 | | Испания (EUR) | | Banco Bilbao | 10,5 | -0,66 | 10,6 | 38366 | | Banco Santander | 10,4 | +0,05 | 10,4 | 43074 | | Endesa | 19,2 | +1,08 | 19,0 | 231 | | Iberdrola Renovables | 2,7 | -1,03 | 2,7 | 3982 | | Iberdrola | 5,4 | -0,07 | 5,4 | 12189 | | Inditex | 51,7 | -0,67 | 52,0 | 945 | | Repsol | 18,3 | -1,00 | 18,5 | 4078 | | Telefonica | 17,1 | +1,21 | 16,9 | 19671 | | Нидерланды (EUR) | | ING Groep | 7,6 | -0,18 | 7,6 | 34489 | | KPN | 10,9 | -2,07 | 11,1 | 5575 | | Philips Electronics | 23,7 | -2,31 | 24,3 | 4922 | | Норвегия (EUR) | | StatoilHydro | 131,4 | -0,23 | 131,7 | 4062 | | Telenor | 93,8 | -0,74 | 94,5 | 2940 | | Бельгия (EUR) | | Dexia | 3,8 | -2,00 | 3,9 | 5454 | | KBC Groep | 36,0 | +0,64 | 35,8 | 706 | | Бельгия (EUR) | | Moeller Maersk* | 47,6 | -1,73 | 48,4 | 0 | | Novo Nordisk | 491,2 | +0,45 | 489,0 | 570 | | Индия (INR) | | Bharti Airtel | 321,1 | -0,47 | 322,6 | 934 | | DLF | 311,9 | -2,39 | 319,5 | 1293 | | NTPC | 199,2 | -1,12 | 201,5 | 178 | | ONGC | 1256,0 | -0,48 | 1262,0 | 45 | | Reliance Communications | 185,6 | -0,99 | 187,4 | 436 | | Reliance Industries | 1021,0 | -3,09 | 1053,5 | 2616 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 79,0 | - | 79,0 | 688 | | Saudi Basic Industries | 86,3 | -0,57 | 87,0 | 3429 | | Saudi Telecom | 38,9 | +0,26 | 38,8 | 660 | | ЮАР (ZAR) | | Anglo Platinum | 71100,0 | -0,70 | 71100,0 | 339 | | MTN Group | 11637,0 | -2,04 | 11550,0 | 5390 | | Sasol | 28850,0 | -2,04 | 28850,0 | 1213 | | Канада (CAD) | | Bank of Nova Scotia | 51,5 | +0,57 | 51,2 | 575 | | Barrick Gold | 41,6 | +0,27 | 41,4 | 1846 | | Canadian Natural Resources | 36,4 | -1,11 | 36,9 | 374 | | EnCana | 31,5 | -1,53 | 32,0 | 934 | | Husky Energy | 25,1 | -5,04 | 26,4 | 1806 | | Imperial Oil | 40,7 | -0,29 | 40,8 | 108 | | Manulife Financial | 15,7 | -0,38 | 15,8 | 1700 | | Potash Corp of Saskatchewan | 101,3 | +0,60 | 100,7 | 338 | | Research In Motion | 56,7 | +2,81 | 55,2 | 1116 | | Royal Bank of Canada | 53,9 | +0,94 | 53,4 | 1227 | | Suncor Energy | 33,2 | -0,81 | 33,5 | 919 | | Toronto-Dominion Bank | 74,3 | +0,72 | 73,8 | 923 | | США ($) | | Abbott Labs | 49,01 | -0,53 | 49,27 | 294 | | Agilent Tech | 29,19 | +1,11 | 28,87 | 182 | | Alcoa | 11,01 | -1,78 | 11,21 | 1411 | | Allstate Corp | 28,32 | -1,01 | 28,61 | 340 | | Amer Electric Power | 36,59 | -0,11 | 36,63 | 261 | | Amer Express Co | 44,74 | +0,43 | 44,55 | 526 | | AIG | 39,79 | +1,63 | 39,15 | 320 | | Amgen | 53,91 | -1,10 | 54,51 | 1244 | | Analog Devices | 30,70 | -1,10 | 31,04 | 214 | | Time Warner Inc | 31,78 | +0,19 | 31,72 | 401 | | Apple Comp Inc | 263,75 | -0,12 | 264,08 | 8158 | | Applied Materials | 12,39 | -1,74 | 12,61 | 5860 | | Bank of America | 14,06 | -0,92 | 14,19 | 6149 | | Bank of New York | 25,64 | -1,61 | 26,15 | 443 | | Baxter Int | 44,06 | -1,65 | 44,80 | 288 | | BCE Inc | 30,40 | -1,62 | 30,90 | 84 | | Berkshire cl a* | 117,25 | -0,40 | 117,70 | 1 | | Berkshire cl b* | 0,08 | -0,43 | 0,08 | 304 | | Boeing Co | 67,53 | -1,59 | 68,62 | 475 | | Bristol Myers sq | 25,13 | -0,75 | 25,32 | 576 | | Cardinal Health | 32,79 | -1,56 | 33,31 | 416 | | Carnival | 34,71 | +0,55 | 34,52 | 439 | | Caterpillar Inc | 69,43 | +0,36 | 69,18 | 659 | | ChevronTexaco | 75,23 | -0,09 | 75,30 | 591 | | Cigna | 30,71 | -2,60 | 31,53 | 261 | | Cisco | 23,58 | +1,20 | 23,30 | 16161 | | Citigroup | 4,11 | -1,20 | 4,16 | 12155 | | Coca-Cola Co | 54,98 | -0,13 | 55,05 | 544 | | Colgate Palmoliv | 84,42 | -0,20 | 84,59 | 198 | | Costco Wholesale | 56,72 | -0,86 | 57,21 | 1048 | | Dow Chemical Co | 27,13 | -0,80 | 27,35 | 351 | | Du Pont Co | 40,57 | +0,47 | 40,38 | 721 | | Eastman Kodak | 4,40 | -10,75 | 4,93 | 877 | | Eli Lilly | 35,76 | -0,94 | 36,10 | 1033 | | EMC Corp | 20,19 | -0,49 | 20,29 | 970 | | Emerson Electric | 50,25 | -0,08 | 50,29 | 363 | | Exelon | 42,01 | +0,29 | 41,89 | 491 | | Exxon Mobil | 61,01 | +0,33 | 60,81 | 1471 | | Ford Motor Co | 12,97 | -0,46 | 13,03 | 3891 | | Gap Inc | 18,27 | -0,11 | 18,29 | 687 | | General Elec Co | 16,00 | -1,11 | 16,18 | 3489 | | Goldman Sachs Gr | 147,48 | +0,17 | 147,23 | 544 | | HJ Heinz Co | 45,71 | -0,65 | 46,01 | 126 | | Halliburton Co | 29,93 | -1,71 | 30,45 | 862 | | Hewlett-Packard | 47,40 | -0,36 | 47,57 | 914 | | Home Depot Inc | 28,40 | -0,63 | 28,58 | 901 | | Honeywell Int | 43,36 | -0,16 | 43,43 | 339 | | Illinois Tool Works | 43,40 | -0,41 | 43,58 | 212 | | Intel Corp | 21,54 | -0,19 | 21,58 | 18340 | | IBM | 129,00 | +0,29 | 128,63 | 393 | | Intl Paper | 23,75 | -6,83 | 25,49 | 1527 | | Johnson & Johnson | 57,80 | -0,52 | 58,10 | 1171 | | JP Morgan Chase | 40,43 | -0,64 | 40,69 | 1851 | | Kimberly-Clark | 64,67 | -0,37 | 64,91 | 187 | | Kohls | 48,25 | -0,52 | 48,50 | 290 | | Kroger | 21,08 | -0,94 | 21,28 | 338 | | Lockheed Martin | 75,16 | +0,39 | 74,87 | 158 | | Lowes Cos | 20,96 | -0,90 | 21,15 | 456 | | Marsh & McLennan | 23,35 | -0,76 | 23,53 | 144 | | McDonalds Corp | 69,95 | -0,64 | 70,40 | 574 | | Medtronic | 36,99 | -1,07 | 37,39 | 315 | | Merck & Co | 34,96 | -0,63 | 35,18 | 544 | | Metlife Inc | 39,81 | +0,45 | 39,63 | 508 | | Microsoft | 25,98 | -0,69 | 26,16 | 18598 | | Minnesota Mining | 86,66 | -0,16 | 86,80 | 312 | | Motorola Inc | 7,71 | -0,39 | 7,74 | 1320 | | Occidental Petr | 79,63 | -0,39 | 79,94 | 351 | | Omnicom Group | 37,59 | -1,03 | 37,98 | 268 | | Oracle Corp | 24,44 | -0,53 | 24,57 | 6820 | | Pfizer Inc | 15,12 | -0,98 | 15,27 | 2289 | | Philip Morris | 22,10 | +0,23 | 22,05 | 619 | | Raytheon Co | 48,41 | +0,21 | 48,31 | 273 | | Tenet Healthcare | 4,39 | -1,79 | 4,47 | 208 | | Texas Instrument | 25,35 | -0,43 | 25,58 | 581 | | Textron Inc | 20,73 | +0,10 | 20,71 | 269 | | Time Warner Inc | 31,78 | +0,19 | 31,72 | 401 | | Tyco Int | 36,64 | +0,22 | 36,77 | 240 | | Unisys Corp | 26,85 | -0,04 | 26,86 | 139 | | UPS | 64,76 | +0,15 | 64,66 | 397 | | United Tech | 71,44 | +0,49 | 71,09 | 254 | | Unitedhealth Gr | 30,41 | -1,20 | 30,78 | 765 | | US Bancorp | 24,10 | -0,86 | 24,31 | 566 | | Verizon Comm | 29,01 | +1,47 | 28,59 | 1956 | | Wal-Mart Stores | 51,21 | +0,49 | 50,96 | 865 | | Walt Disney Co | 34,12 | -0,47 | 34,28 | 741 | | Wells Fargo | 28,16 | -0,81 | 28,39 | 1449 | | Xerox Corp | 9,42 | -1,57 | 9,57 | 818 |
|
