| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 23,2 | -0,17 | 23,2 | 7582 | | Commonwealth Bank of Australia | 53,0 | +0,78 | 52,6 | 4867 | | National Australia Bank | 25,3 | -0,04 | 25,3 | 5503 | | Telstra Corporation | 3,2 | -0,31 | 3,2 | 28097 | | Westfield Group | 12,3 | -1,84 | 12,5 | 13713 | | Westpac Banking | 24,3 | +0,41 | 24,2 | 8485 | | Woodside Petroleum | 41,7 | -1,04 | 42,2 | 1560 | | Woolworths | 25,6 | -0,93 | 25,8 | 4014 | | Япония (JPY) | | Canon | 3795,0 | +2,15 | 3715,0 | 11882 | | Denso | 2552,0 | -0,82 | 2573,0 | 1201 | | East Japan Railway* | 5,7 | -3,05 | 5,9 | 1404 | | Honda Motor | 2717,0 | +0,33 | 2708,0 | 3463 | | Japan Tobacco* | 287,0 | -1,85 | 292,4 | 18 | | JFE Holdings | 2758,0 | -1,68 | 2805,0 | 2535 | | Komatsu* | 1845,0 | +1,71 | 1814,0 | 8090 | | Matsushita Electric Industrial | 1077,0 | -7,71 | 1167,0 | 49666 | | Millea Holdings | 2394,0 | -0,42 | 2404,0 | 1978 | | Mitsubishi Corp | 1894,0 | -1,15 | 1916,0 | 5413 | | Mitsubishi Estate | 1270,0 | - | 1270,0 | 5629 | | Mitsubishi UFJ Financial Group | 433,0 | - | 433,0 | 70959 | | Mitsui | 1136,0 | -1,65 | 1155,0 | 7926 | | Mizuho Financial Group* | 0,1 | - | 0,1 | 180282 | | Nintendo* | 24,6 | -2,07 | 25,1 | 15 | | Nippon Steel | 301,0 | -1,63 | 306,0 | 18864 | | Nippon Telegraph and Telephone* | 3,6 | -1,36 | 3,7 | 1588 | | Nissan Motor | 669,0 | +1,83 | 657,0 | 23786 | | Nomura Holdings | 489,0 | -0,61 | 492,0 | 17739 | | NTT DoCoMo* | 138,2 | -0,36 | 138,7 | 27 | | Sony | 2611,0 | +0,12 | 2608,0 | 4551 | | Sumitomo Mitsui Financial Group* | 2,7 | - | 2,7 | 13649 | | Takeda Pharmaceutical* | 3980,0 | - | 3980,0 | 1199 | | Tokyo Electric Power | 2407,0 | -0,37 | 2416,0 | 1687 | | Toyota Motor | 3070,0 | -0,32 | 3080,0 | 5992 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 94,0 | +0,37 | 93,6 | 2467 | | China Communications Construction | 7,3 | -1,88 | 7,4 | 14268 | | China Mobile | 78,6 | -0,63 | 79,1 | 11910 | | China Telecom | 3,8 | -1,04 | 3,9 | 37492 | | CNOOC | 13,1 | - | 13,1 | 32842 | | Hang Seng Bank | 107,1 | +0,09 | 107,0 | 2836 | | Hutchison Whampoa | 51,3 | +1,38 | 50,6 | 5250 | | Sun Hung Kai Properties | 114,2 | +0,88 | 113,2 | 3130 | | Китай (CHY) | | Aluminum Corporation of China | 0,0 | - | 10,2 | 0 | | Bank of China | 3,6 | +0,28 | 3,6 | 33515 | | Bank of Communications | 6,6 | +0,77 | 6,5 | 81572 | | Baoshan Iron & Steel | 6,6 | +2,18 | 6,4 | 93000 | | China CITIC Bank | 6,0 | -0,17 | 6,0 | 43172 | | China Coal Energy | 10,0 | +0,10 | 10,0 | 27360 | | China Construction Bank | 5,0 | - | 5,0 | 78792 | | China COSCO Holdings | 9,6 | +1,15 | 9,5 | 36710 | | China Life Insurance | 24,0 | - | 24,0 | 29023 | | China Merchants Bank | 14,5 | +0,48 | 14,5 | 84379 | | China Pacific Insurance | 23,5 | -0,09 | 23,5 | 21346 | | China Petroleum and Chemical | 8,9 | +1,14 | 8,8 | 59310 | | China Shenhua Energy | 24,0 | +0,63 | 23,9 | 29392 | | CITIC Securities | 13,0 | +1,49 | 12,8 | 154227 | | Daqin Railway | 8,7 | -0,68 | 8,8 | 43194 | | Haitong Securities | 10,3 | +3,00 | 10,0 | 134216 | | ICBC | 4,4 | - | 4,4 | 81181 | | PetroChina | 10,8 | +0,84 | 10,7 | 42771 | | Ping An Insurance | 0,0 | - | 46,5 | 0 | | Корея (KRW) | | POSCO* | 513,0 | - | 513,0 | 174 | | Samsung Electronics* | 827,0 | -1,19 | 837,0 | 297 | | Франция (EUR) | | Air Liquide | 86,6 | -0,52 | 87,1 | 424 | | Alstom | 40,0 | +1,33 | 39,5 | 2614 | | Axa | 14,4 | -0,66 | 14,5 | 4680 | | BNP Paribas | 53,9 | -2,02 | 55,0 | 3946 | | Carrefour | 35,0 | -0,86 | 35,3 | 1296 | | Saint Gobain | 33,4 | +0,89 | 33,1 | 1813 | | Credit Agricole | 10,6 | -1,07 | 10,8 | 5324 | | Electricite de France | 32,6 | +0,31 | 32,5 | 1265 | | France Telecom | 16,0 | +5,50 | 15,2 | 25423 | | Groupe Danone | 43,8 | -1,30 | 44,4 | 2074 | | Lafarge | 43,9 | +2,11 | 43,0 | 1194 | | L'+A33Oreal | 82,1 | -1,44 | 83,3 | 476 | | LVMH | 92,4 | -0,26 | 92,7 | 745 | | Sanofi-Aventis | 45,1 | -0,74 | 45,4 | 2996 | | Schneider Electric | 86,6 | -0,88 | 87,3 | 730 | | Societe Generale | 45,1 | +0,06 | 45,0 | 3617 | | Total | 38,8 | +0,62 | 38,6 | 3912 | | Veolia Environnement | 20,7 | +1,82 | 20,3 | 953 | | Vinci | 37,9 | +0,76 | 37,6 | 1549 | | Vivendi | 18,4 | +0,96 | 18,3 | 3781 | | Великобритания (GBp) | | Aviva | 368,1 | +2,59 | 358,8 | 7724 | | BAE Systems | 321,5 | +1,42 | 317,0 | 12455 | | Barclays | 337,5 | -0,49 | 339,1 | 23353 | | BG Group | 1016,5 | -2,21 | 1039,5 | 5665 | | BHP Billiton | 1995,0 | +0,18 | 1991,5 | 6219 | | BP | 413,7 | +2,78 | 402,5 | 23766 | | British American Tobacco | 2208,0 | -1,54 | 2242,5 | 2060 | | BT Group | 144,7 | +3,43 | 139,9 | 22701 | | Diageo | 1108,0 | -0,36 | 1112,0 | 2022 | | ENRC | 907,0 | -0,44 | 911,0 | 1527 | | GlaxoSmithKline | 1126,5 | -0,71 | 1134,5 | 6137 | | HSBC | 660,9 | -0,36 | 663,3 | 15155 | | Imperial Tobacco | 1822,0 | -0,27 | 1827,0 | 1368 | | Lloyds TSB | 69,6 | +0,36 | 69,4 | 96100 | | National Grid | 512,5 | -0,10 | 513,0 | 4421 | | Prudential | 563,0 | +2,09 | 551,5 | 6546 | | Rio Tinto | 3382,0 | -0,16 | 3387,5 | 2783 | | Royal Bank of Scotland | 50,3 | +1,15 | 49,7 | 55669 | | Standard Chartered | 1879,0 | +0,54 | 1869,0 | 3474 | | Tesco | 399,2 | +0,81 | 396,0 | 9171 | | Xstrata | 1044,5 | - | 1044,5 | 6531 | | Германия (EUR) | | Allianz | 89,1 | +0,11 | 89,0 | 1240 | | Daimler | 41,5 | +0,17 | 41,5 | 3273 | | Deutsche Post | 13,3 | -0,63 | 13,4 | 2732 | | RWE | 54,7 | +0,15 | 54,7 | 1060 | | Siemens | 74,4 | -2,36 | 76,2 | 3155 | | ThyssenKrupp | 23,2 | -0,77 | 23,3 | 1678 | | Volkswagen | 72,5 | -0,19 | 72,6 | 368 | | Финляндия (EUR) | | Fortum | 18,1 | +1,12 | 17,9 | 1224 | | Nokia | 7,1 | -0,63 | 7,2 | 11682 | | Швейцария (CHF) | | Credit Suisse | 48,0 | -0,23 | 48,1 | 4733 | | Nestle | 51,7 | -1,71 | 52,6 | 4175 | | Novartis | 51,2 | -0,58 | 51,5 | 2539 | | Richemont | 40,8 | -1,61 | 41,5 | 1324 | | Roche Holding | 136,4 | -0,87 | 137,6 | 1756 | | Swiss Reinsurance | 48,2 | -0,43 | 48,4 | 1292 | | Syngenta | 233,4 | +2,55 | 227,6 | 516 | | UBS | 17,6 | +0,86 | 17,5 | 12571 | | Zurich Financial Services | 244,0 | -0,16 | 244,4 | 551 | | Швеция (SEK) | | ABB | 146,1 | -0,34 | 146,6 | 1213 | | Hennes & Mauritz | 226,3 | -0,88 | 228,3 | 1201 | | Nordea Bank | 73,0 | +0,55 | 72,6 | 3987 | | Ericsson | 79,0 | +1,67 | 77,7 | 14257 | | TeliaSonera | 52,7 | -1,50 | 53,5 | 6338 | | Италия (EUR) | | Enel | 3,8 | +1,01 | 3,7 | 22700 | | ENI | 15,8 | +0,25 | 15,7 | 8271 | | Intesa SanPaolo | 2,6 | +0,10 | 2,6 | 64513 | | Telecom Italia | 1,0 | +0,80 | 1,0 | 65856 | | Tenaris | 15,4 | +0,65 | 15,3 | 3055 | | UniCredit | 2,2 | +0,81 | 2,2 | 256975 | | Испания (EUR) | | Banco Bilbao | 10,5 | -0,14 | 10,5 | 18579 | | Banco Santander | 10,3 | -1,39 | 10,4 | 42269 | | Endesa | 19,5 | +1,72 | 19,2 | 184 | | Iberdrola Renovables | 2,7 | +0,04 | 2,7 | 3537 | | Iberdrola | 5,5 | +0,68 | 5,4 | 18950 | | Inditex | 51,4 | -0,50 | 51,7 | 694 | | Repsol | 18,3 | +0,41 | 18,3 | 4394 | | Telefonica | 17,7 | +3,79 | 17,0 | 40716 | | Нидерланды (EUR) | | ING Groep | 7,7 | +1,93 | 7,5 | 23321 | | KPN | 10,6 | -0,24 | 10,9 | 6042 | | Philips Electronics | 23,5 | -0,99 | 23,7 | 3033 | | Норвегия (EUR) | | StatoilHydro | 126,3 | -3,88 | 131,4 | 10827 | | Telenor | 92,8 | -1,07 | 93,8 | 2573 | | Бельгия (EUR) | | Dexia | 3,9 | +1,10 | 3,8 | 3472 | | KBC Groep | 35,4 | -1,72 | 36,0 | 581 | | Бельгия (EUR) | | Moeller Maersk* | 48,2 | +1,26 | 47,6 | 0 | | Novo Nordisk | 487,4 | -0,77 | 491,2 | 605 | | Индия (INR) | | Bharti Airtel | 317,0 | -1,28 | 321,1 | 301 | | DLF | 309,3 | -0,82 | 311,9 | 1199 | | NTPC | 199,5 | +0,13 | 199,2 | 189 | | ONGC | 1242,5 | -1,07 | 1256,0 | 183 | | Reliance Communications | 181,7 | -2,10 | 185,6 | 555 | | Reliance Industries | 1010,5 | -1,03 | 1021,0 | 1326 | | 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 | 71000,0 | -0,14 | 71000,0 | 326 | | MTN Group | 11595,0 | +0,23 | 11576,0 | 3765 | | Sasol | 29389,0 | +1,91 | 29400,0 | 805 | | Канада (CAD) | | Bank of Nova Scotia | 52,0 | +1,03 | 51,5 | 766 | | Barrick Gold | 42,2 | +1,44 | 41,6 | 1525 | | Canadian Natural Resources | 36,3 | +0,83 | 36,0 | 917 | | EnCana | 31,7 | +0,67 | 31,5 | 674 | | Husky Energy | 25,1 | -1,22 | 25,4 | 525 | | Imperial Oil | 40,2 | -1,08 | 40,7 | 222 | | Manulife Financial | 16,5 | +5,16 | 15,7 | 4574 | | Potash Corp of Saskatchewan | 103,0 | +1,25 | 101,7 | 494 | | Research In Motion | 56,9 | -1,20 | 57,6 | 850 | | Royal Bank of Canada | 54,5 | +1,17 | 53,9 | 1010 | | Suncor Energy | 33,8 | +2,15 | 33,0 | 1585 | | Toronto-Dominion Bank | 74,5 | +0,03 | 74,5 | 617 | | США ($) | | Abbott Labs | 49,64 | +0,85 | 49,22 | 558 | | Agilent Tech | 28,33 | -1,56 | 28,78 | 277 | | Alcoa | 11,05 | +0,09 | 11,04 | 756 | | Allstate Corp | 28,43 | +0,64 | 28,25 | 285 | | Amer Electric Power | 36,03 | -1,58 | 36,61 | 328 | | Amer Express Co | 44,85 | +0,61 | 44,58 | 690 | | AIG | 38,71 | -0,82 | 39,03 | 388 | | Amgen | 53,58 | -0,33 | 53,76 | 1294 | | Analog Devices | 29,71 | -1,98 | 30,31 | 268 | | Time Warner Inc | 31,27 | - | 31,27 | 473 | | Apple Comp Inc | 259,60 | -0,52 | 260,96 | 6973 | | Applied Materials | 11,96 | -3,16 | 12,35 | 12969 | | Bank of America | 14,06 | +0,50 | 13,99 | 3981 | | Bank of New York | 25,28 | -0,04 | 25,29 | 389 | | Baxter Int | 44,50 | +0,86 | 44,12 | 342 | | BCE Inc | 30,69 | +1,19 | 30,33 | 45 | | Berkshire cl a* | 117,46 | +0,70 | 116,62 | 1 | | Berkshire cl b* | 0,08 | +0,66 | 0,08 | 458 | | Boeing Co | 67,78 | +0,68 | 67,32 | 331 | | Bristol Myers sq | 25,22 | +0,40 | 25,12 | 543 | | Cardinal Health | 32,42 | -0,46 | 32,57 | 380 | | Carnival | 34,59 | -0,12 | 34,63 | 287 | | Caterpillar Inc | 69,62 | -0,14 | 69,72 | 652 | | ChevronTexaco | 75,82 | +0,34 | 75,56 | 573 | | Cigna | 30,57 | +0,66 | 30,37 | 197 | | Cisco | 23,34 | -0,21 | 23,39 | 10344 | | Citigroup | 4,09 | - | 4,09 | 14753 | | Coca-Cola Co | 54,99 | +0,20 | 54,88 | 681 | | Colgate Palmoliv | 76,97 | -8,22 | 83,86 | 1405 | | Costco Wholesale | 56,30 | -0,37 | 56,51 | 567 | | Dow Chemical Co | 27,11 | +0,11 | 27,08 | 381 | | Du Pont Co | 40,62 | +0,87 | 40,27 | 661 | | Eastman Kodak | 4,10 | -1,91 | 4,18 | 509 | | Eli Lilly | 35,62 | -0,14 | 35,67 | 394 | | EMC Corp | 19,89 | -1,00 | 20,09 | 1324 | | Emerson Electric | 50,36 | -0,16 | 50,44 | 272 | | Exelon | 42,06 | -0,78 | 42,39 | 438 | | Exxon Mobil | 61,05 | +0,23 | 60,91 | 2460 | | Ford Motor Co | 13,02 | +0,85 | 12,91 | 3883 | | Gap Inc | 17,90 | -0,28 | 17,95 | 644 | | General Elec Co | 16,15 | +0,62 | 16,05 | 2644 | | Goldman Sachs Gr | 149,00 | +1,22 | 147,20 | 643 | | HJ Heinz Co | 45,09 | -0,88 | 45,49 | 199 | | Halliburton Co | 30,34 | +1,20 | 29,98 | 576 | | Hewlett-Packard | 46,94 | -0,40 | 47,13 | 755 | | Home Depot Inc | 28,17 | +0,32 | 28,08 | 964 | | Honeywell Int | 43,13 | -0,25 | 43,24 | 268 | | Illinois Tool Works | 43,76 | +0,97 | 43,34 | 248 | | Intel Corp | 21,05 | -1,31 | 21,33 | 26613 | | IBM | 128,02 | -0,32 | 128,43 | 568 | | Intl Paper | 24,23 | +0,46 | 24,12 | 700 | | Johnson & Johnson | 58,07 | +0,42 | 57,83 | 700 | | JP Morgan Chase | 40,26 | -0,15 | 40,32 | 1376 | | Kimberly-Clark | 63,67 | -1,15 | 64,41 | 176 | | Kohls | 47,30 | -1,25 | 47,90 | 230 | | Kroger | 21,19 | +0,81 | 21,02 | 282 | | Lockheed Martin | 75,08 | -0,21 | 75,24 | 141 | | Lowes Cos | 20,41 | -1,40 | 20,70 | 626 | | Marsh & McLennan | 23,21 | -0,21 | 23,26 | 147 | | McDonalds Corp | 69,79 | +0,03 | 69,77 | 313 | | Medtronic | 36,40 | -0,14 | 36,45 | 342 | | Merck & Co | 35,11 | +1,07 | 34,74 | 748 | | Metlife Inc | 39,77 | +1,20 | 39,30 | 626 | | Microsoft | 25,95 | - | 25,95 | 12893 | | Minnesota Mining | 86,89 | +0,23 | 86,69 | 313 | | Motorola Inc | 7,90 | +2,86 | 7,68 | 4433 | | Occidental Petr | 78,80 | -0,10 | 78,88 | 282 | | Omnicom Group | 37,20 | -0,48 | 37,38 | 216 | | Oracle Corp | 24,11 | -0,70 | 24,28 | 8146 | | Pfizer Inc | 15,27 | +1,80 | 15,00 | 3381 | | Philip Morris | 22,07 | - | 22,07 | 577 | | Raytheon Co | 47,60 | -1,39 | 48,27 | 275 | | Tenet Healthcare | 4,46 | +1,83 | 4,38 | 852 | | Texas Instrument | 24,92 | -1,19 | 25,22 | 702 | | Textron Inc | 20,90 | +1,31 | 20,63 | 168 | | Time Warner Inc | 31,27 | - | 31,27 | 473 | | Tyco Int | 37,03 | +1,23 | 36,58 | 370 | | Unisys Corp | 26,46 | -1,27 | 26,80 | 159 | | UPS | 64,64 | -0,25 | 64,80 | 298 | | United Tech | 71,51 | +0,56 | 71,11 | 325 | | Unitedhealth Gr | 30,46 | +0,43 | 30,33 | 337 | | US Bancorp | 23,84 | -0,54 | 23,97 | 542 | | Verizon Comm | 29,02 | +0,38 | 28,91 | 1408 | | Wal-Mart Stores | 51,23 | +0,20 | 51,13 | 630 | | Walt Disney Co | 34,08 | +0,12 | 34,04 | 658 | | Wells Fargo | 27,87 | -0,71 | 28,07 | 1376 | | Xerox Corp | 9,61 | +0,95 | 9,52 | 680 |
|
