| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 23,1 | -0,60 | 23,2 | 8943 | | Commonwealth Bank of Australia | 52,6 | -0,85 | 53,0 | 8279 | | National Australia Bank | 25,1 | -0,79 | 25,3 | 7384 | | Telstra Corporation | 3,2 | -0,31 | 3,2 | 70909 | | Westfield Group | 12,2 | -0,57 | 12,3 | 14691 | | Westpac Banking | 24,0 | -1,07 | 24,3 | 12420 | | Woodside Petroleum | 41,6 | -0,29 | 41,7 | 4144 | | Woolworths | 25,8 | +0,90 | 25,6 | 7425 | | Япония (JPY) | | Canon | 3765,0 | -0,79 | 3795,0 | 6013 | | Denso | 2477,0 | -2,94 | 2552,0 | 3807 | | East Japan Railway* | 5,6 | -2,62 | 5,7 | 1566 | | Honda Motor | 2709,0 | -0,29 | 2717,0 | 4882 | | Japan Tobacco* | 278,0 | -3,14 | 287,0 | 28 | | JFE Holdings | 2675,0 | -3,01 | 2758,0 | 2574 | | Komatsu* | 1816,0 | -1,57 | 1845,0 | 6008 | | Matsushita Electric Industrial | 1142,0 | +6,04 | 1077,0 | 49786 | | Millea Holdings | 2366,0 | -1,17 | 2394,0 | 3123 | | Mitsubishi Corp | 1869,0 | -1,32 | 1894,0 | 9208 | | Mitsubishi Estate | 1218,0 | -4,09 | 1270,0 | 5035 | | Mitsubishi UFJ Financial Group | 429,0 | -0,92 | 433,0 | 64575 | | Mitsui | 1108,0 | -2,46 | 1136,0 | 12418 | | Mizuho Financial Group* | 0,1 | -1,40 | 0,1 | 246008 | | Nintendo* | 24,1 | -1,79 | 24,6 | 34 | | Nippon Steel | 295,0 | -1,99 | 301,0 | 26329 | | Nippon Telegraph and Telephone* | 3,6 | -0,97 | 3,6 | 2473 | | Nissan Motor | 664,0 | -0,75 | 669,0 | 27461 | | Nomura Holdings | 481,0 | -1,64 | 489,0 | 24484 | | NTT DoCoMo* | 137,5 | -0,51 | 138,2 | 38 | | Sony | 2705,0 | +3,60 | 2611,0 | 17671 | | Sumitomo Mitsui Financial Group* | 2,7 | -0,11 | 2,7 | 10453 | | Takeda Pharmaceutical* | 3965,0 | -0,38 | 3980,0 | 2078 | | Tokyo Electric Power | 2373,0 | -1,41 | 2407,0 | 2448 | | Toyota Motor | 3050,0 | -0,65 | 3070,0 | 6381 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 93,9 | -0,11 | 94,0 | 2353 | | China Communications Construction | 7,3 | +0,55 | 7,3 | 8013 | | China Mobile | 78,6 | -0,06 | 78,6 | 10127 | | China Telecom | 3,9 | +1,83 | 3,8 | 67361 | | CNOOC | 13,1 | -0,46 | 13,1 | 33404 | | Hang Seng Bank | 107,6 | +0,47 | 107,1 | 2418 | | Hutchison Whampoa | 51,3 | +0,10 | 51,3 | 3982 | | Sun Hung Kai Properties | 114,1 | -0,09 | 114,2 | 1957 | | Китай (CHY) | | Aluminum Corporation of China | 10,9 | +6,66 | 10,2 | 62586 | | Bank of China | 3,6 | -0,83 | 3,6 | 28697 | | Bank of Communications | 6,6 | -0,30 | 6,6 | 33241 | | Baoshan Iron & Steel | 6,6 | - | 6,6 | 32844 | | China CITIC Bank | 6,0 | -0,66 | 6,0 | 23211 | | China Coal Energy | 9,9 | -1,70 | 10,0 | 15847 | | China Construction Bank | 5,0 | -0,60 | 5,0 | 40350 | | China COSCO Holdings | 9,7 | +0,41 | 9,6 | 31397 | | China Life Insurance | 23,9 | -0,17 | 24,0 | 14230 | | China Merchants Bank | 14,5 | -0,14 | 14,5 | 48615 | | China Pacific Insurance | 23,3 | -0,85 | 23,5 | 19904 | | China Petroleum and Chemical | 8,9 | +0,45 | 8,9 | 38380 | | China Shenhua Energy | 23,8 | -1,04 | 24,0 | 16907 | | CITIC Securities | 12,8 | -1,08 | 13,0 | 74339 | | Daqin Railway | 8,6 | -0,92 | 8,7 | 30790 | | Haitong Securities | 10,2 | -1,07 | 10,3 | 74989 | | ICBC | 4,3 | -1,15 | 4,4 | 50007 | | PetroChina | 10,7 | -0,37 | 10,8 | 20443 | | Ping An Insurance | 0,0 | - | 46,5 | 0 | | Корея (KRW) | | POSCO* | 492,0 | -4,09 | 513,0 | 531 | | Samsung Electronics* | 810,0 | -2,06 | 827,0 | 328 | | Франция (EUR) | | Air Liquide | 86,4 | +0,31 | 86,1 | 794 | | Alstom | 40,2 | +0,46 | 40,0 | 2630 | | Axa | 14,1 | -0,63 | 14,2 | 11519 | | BNP Paribas | 52,7 | -1,29 | 53,4 | 4600 | | Carrefour | 35,3 | +0,96 | 35,0 | 2761 | | Saint Gobain | 32,7 | -1,89 | 33,3 | 4236 | | Credit Agricole | 10,5 | -0,57 | 10,6 | 6896 | | Electricite de France | 32,6 | +0,46 | 32,5 | 2116 | | France Telecom | 16,1 | +0,44 | 16,0 | 15656 | | Groupe Danone | 43,0 | -1,56 | 43,7 | 3661 | | Lafarge | 41,8 | -3,89 | 43,5 | 3241 | | L'Oreal | 80,5 | -1,78 | 82,0 | 1099 | | LVMH | 93,6 | +1,71 | 92,1 | 1461 | | Sanofi-Aventis | 44,6 | -0,56 | 44,8 | 4110 | | Schneider Electric | 88,5 | +2,43 | 86,4 | 1809 | | Societe Generale | 44,2 | -1,06 | 44,7 | 4685 | | Total | 38,7 | +0,94 | 38,4 | 7976 | | Veolia Environnement | 20,4 | -1,24 | 20,6 | 1680 | | Vinci | 37,2 | -1,72 | 37,8 | 2578 | | Vivendi | 18,4 | +0,52 | 18,4 | 6076 | | Великобритания (GBp) | | Aviva | 359,8 | -2,32 | 365,9 | 10001 | | BAE Systems | 312,4 | -2,41 | 320,1 | 10678 | | Barclays | 331,3 | -0,39 | 334,1 | 35910 | | BG Group | 1014,0 | +0,84 | 1013,0 | 6613 | | BHP Billiton | 1965,0 | -1,31 | 1977,5 | 9063 | | BP | 406,7 | -1,81 | 413,5 | 35121 | | BT Group | 143,2 | -1,80 | 144,8 | 27091 | | Diageo | 1110,4 | +0,27 | 1104,0 | 5282 | | Imperial Tobacco | 1805,5 | -0,50 | 1813,0 | 2755 | | Rio Tinto | 3304,5 | -1,51 | 3355,0 | 5385 | | Standard Chartered | #N/A Out | #N/A | #N/A Out | #ЗНАЧ! | | of | Out of | of | | | resource | resourc | resources | | | s | es | | | | Tesco | 391,1 | -1,91 | 398,3 | 18109 | | Xstrata | 1019,0 | -1,60 | 1032,0 | 13437 | | Германия (EUR) | | Deutsche Telekom | 10,3 | -0,29 | 10,3 | 14963 | | Munchener Ruckversicherungs Gesellschaft | 106,3 | +0,62 | 105,7 | 731 | | RWE | 54,2 | -0,61 | 54,5 | 1938 | | SAP | 35,0 | -1,28 | 35,5 | 5795 | | Siemens | 74,8 | +0,50 | 74,4 | 4055 | | ThyssenKrupp | 22,8 | -1,15 | 23,0 | 3274 | | Volkswagen | 72,7 | +0,36 | 72,5 | 172 | | Финляндия (EUR) | | Fortum | 17,9 | -1,54 | 18,1 | 1923 | | Nokia | 7,1 | -0,14 | 7,1 | 17830 | | Швейцария (CHF) | | Credit Suisse | 47,4 | -0,63 | 47,7 | 6386 | | Nestle | 51,5 | -0,29 | 51,7 | 7758 | | Novartis | 50,6 | -0,88 | 51,0 | 5019 | | Richemont | 40,7 | -0,32 | 40,8 | 2077 | | Roche Holding | 135,5 | -0,59 | 136,3 | 2510 | | Swiss Reinsurance | 48,0 | -0,12 | 48,0 | 1693 | | Syngenta | 230,0 | -1,03 | 232,4 | 566 | | UBS | 17,8 | +1,60 | 17,5 | 19949 | | Zurich Financial Services | 243,2 | -0,04 | 243,3 | 604 | | Швеция (SEK) | | ABB | 145,5 | -0,27 | 145,9 | 1821 | | Hennes & Mauritz | 227,4 | - | 227,4 | 2419 | | Nordea Bank | 72,2 | -1,16 | 73,1 | 5596 | | Ericsson | 79,7 | +0,89 | 79,0 | 14547 | | TeliaSonera | 52,3 | -0,38 | 52,5 | 9033 | | Volvo | 85,0 | +0,24 | 84,8 | 398 | | Испания (EUR) | | Banco Bilbao | 10,3 | -1,34 | 10,5 | 26317 | | Banco Santander | 10,0 | -2,84 | 10,3 | 61274 | | Endesa | 19,0 | -2,11 | 19,4 | 635 | | Iberdrola Renovables | 2,7 | -0,11 | 2,7 | 5190 | | Iberdrola | 5,4 | -0,75 | 5,5 | 23417 | | Inditex | 50,8 | -0,88 | 51,2 | 1590 | | Repsol | 18,1 | -1,04 | 18,3 | 6187 | | Telefonica | 17,4 | -0,74 | 17,6 | 28326 | | Нидерланды (EUR) | | ING Groep | 7,4 | -3,50 | 7,6 | 39481 | | KPN | 10,7 | +0,52 | 10,6 | 7942 | | Philips Electronics | 23,9 | +1,98 | 23,4 | 5813 | | Норвегия (EUR) | | StatoilHydro | 122,8 | -2,54 | 126,0 | 10627 | | Telenor | 93,8 | +0,81 | 93,0 | 3219 | | Бельгия (EUR) | | Dexia | 3,8 | -2,46 | 3,9 | 2926 | | KBC Groep | 33,9 | -4,35 | 35,4 | 816 | | Бельгия (EUR) | | Moeller Maersk* | 47,0 | -2,47 | 48,2 | 1 | | Novo Nordisk | 489,1 | +0,35 | 487,4 | 823 | | Индия (INR) | | Bharti Airtel | 306,9 | -3,17 | 317,0 | 966 | | DLF | 301,3 | -2,59 | 309,3 | 1260 | | NTPC | 198,6 | -0,43 | 199,5 | 126 | | ONGC | 1242,6 | - | 1242,5 | 107 | | Reliance Communications | 178,5 | -1,76 | 181,7 | 1064 | | Reliance Industries | 1009,6 | -0,08 | 1010,5 | 871 | | 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 | 69953,0 | -0,99 | 70300,0 | 473 | | MTN Group | 11560,0 | +1,03 | 11695,0 | 4288 | | Sasol | 28974,0 | -1,70 | 28900,0 | 749 | | Канада (CAD) | | Bank of Nova Scotia | 51,7 | -0,23 | 51,8 | 732 | | Barrick Gold | 42,3 | +0,69 | 42,0 | 1467 | | Canadian Natural Resources | 35,4 | -1,01 | 35,8 | 1061 | | EnCana | 31,4 | -0,16 | 31,5 | 1001 | | Husky Energy | 25,5 | +1,23 | 25,1 | 640 | | Imperial Oil | 40,4 | +0,47 | 40,2 | 228 | | Manulife Financial | 16,4 | +0,12 | 16,4 | 4155 | | Potash Corp of Saskatchewan | 108,0 | +1,50 | 106,4 | 913 | | Research In Motion | 59,3 | +2,88 | 57,7 | 2009 | | Royal Bank of Canada | 53,7 | -0,54 | 54,0 | 1224 | | Suncor Energy | 33,9 | +0,09 | 33,9 | 1942 | | Toronto-Dominion Bank | 73,2 | -1,04 | 74,0 | 1059 | | США ($) | | Abbott Labs | 48,97 | -0,02 | 48,98 | 583 | | Agilent Tech | 28,08 | -0,25 | 28,15 | 302 | | Alcoa | 11,09 | +0,64 | 11,02 | 1504 | | Allstate Corp | 28,24 | -0,04 | 28,25 | 421 | | Amer Electric Power | 36,12 | +0,06 | 36,10 | 459 | | Amer Express Co | 44,44 | -0,27 | 44,56 | 727 | | AIG | 38,43 | -1,39 | 38,97 | 291 | | Amgen | 54,61 | +2,32 | 53,37 | 3161 | | Analog Devices | 29,75 | +0,03 | 29,74 | 349 | | Time Warner Inc | 31,39 | +0,42 | 31,26 | 556 | | Apple Comp Inc | 258,57 | +0,18 | 258,11 | 9118 | | Applied Materials | 11,84 | -0,88 | 11,94 | 11048 | | Bank of America | 14,14 | +0,78 | 14,03 | 10334 | | Bank of New York | 25,07 | -0,75 | 25,26 | 643 | | Baxter Int | 43,88 | +0,41 | 43,70 | 375 | | BCE Inc | 30,62 | +0,46 | 30,48 | 48 | | Berkshire cl a* | 117,20 | +0,30 | 116,87 | 1 | | Berkshire cl b* | 0,08 | +0,12 | 0,08 | 770 | | Boeing Co | 67,74 | +0,77 | 67,22 | 795 | | Bristol Myers sq | 24,92 | -0,64 | 25,08 | 897 | | Cardinal Health | 32,39 | +0,25 | 32,31 | 671 | | Carnival | 34,72 | +0,93 | 34,40 | 709 | | Caterpillar Inc | 69,83 | +0,62 | 69,40 | 1246 | | ChevronTexaco | 75,38 | -0,84 | 76,02 | 1388 | | Cigna | 30,69 | +0,23 | 30,62 | 343 | | Cisco | 23,25 | +0,18 | 23,21 | 18275 | | Citigroup | 4,10 | -0,49 | 4,12 | 14618 | | Coca-Cola Co | 54,83 | -0,29 | 54,99 | 1074 | | Colgate Palmoliv | 78,35 | +0,29 | 78,12 | 1075 | | Costco Wholesale | 56,48 | +0,48 | 56,21 | 1273 | | Dow Chemical Co | 27,03 | -0,88 | 27,27 | 626 | | Du Pont Co | 40,69 | +0,44 | 40,51 | 680 | | Eastman Kodak | 4,01 | -0,50 | 4,03 | 694 | | Eli Lilly | 35,48 | +0,08 | 35,45 | 682 | | EMC Corp | 19,94 | +0,10 | 19,92 | 2274 | | Emerson Electric | 49,55 | -0,46 | 49,78 | 657 | | Exelon | 41,66 | -0,64 | 41,93 | 444 | | Ford Motor Co | 12,80 | -1,31 | 12,97 | 5400 | | Gap Inc | 18,10 | +0,50 | 18,01 | 1183 | | General Elec Co | 16,05 | -0,62 | 16,15 | 5363 | | Goldman Sachs Gr | 152,42 | -0,10 | 152,58 | 1254 | | HJ Heinz Co | 44,54 | -0,31 | 44,68 | 557 | | Halliburton Co | 29,69 | -1,39 | 30,11 | 1390 | | Hewlett-Packard | 46,20 | -0,45 | 46,41 | 1078 | | Home Depot Inc | 28,21 | +0,57 | 28,05 | 1413 | | Honeywell Int | 42,77 | +0,12 | 42,72 | 493 | | Illinois Tool Works | 43,58 | +0,58 | 43,33 | 414 | | Intel Corp | 20,86 | -0,81 | 21,03 | 34887 | | IBM | 128,81 | +0,62 | 128,02 | 826 | | Intl Paper | 23,97 | -0,50 | 24,09 | 534 | | Johnson & Johnson | 57,97 | +0,24 | 57,83 | 1054 | | JP Morgan Chase | 40,40 | +0,47 | 40,21 | 2708 | | Kimberly-Clark | 63,98 | +0,06 | 63,94 | 297 | | Kohls | 47,53 | +0,59 | 47,25 | 633 | | Kroger | 21,17 | +0,09 | 21,15 | 539 | | Lockheed Martin | 75,06 | +0,15 | 74,95 | 342 | | Lowes Cos | 20,54 | +0,29 | 20,48 | 933 | | Marsh & McLennan | 23,41 | +0,91 | 23,20 | 342 | | McDonalds Corp | 69,54 | +0,23 | 69,38 | 865 | | Medtronic | 36,65 | +1,52 | 36,10 | 548 | | Merck & Co | 34,32 | -2,11 | 35,06 | 1745 | | Metlife Inc | 41,95 | +4,35 | 40,20 | 1547 | | Microsoft | 25,57 | -1,79 | 26,03 | 43337 | | Minnesota Mining | 85,74 | -0,69 | 86,34 | 632 | | Motorola Inc | 7,56 | -0,66 | 7,61 | 3097 | | Occidental Petr | 77,86 | +0,22 | 77,69 | 492 | | Omnicom Group | 37,38 | +0,30 | 37,27 | 472 | | Oracle Corp | 23,60 | -0,42 | 23,70 | 20912 | | Pfizer Inc | 15,00 | -0,60 | 15,09 | 3673 | | Philip Morris | 22,09 | +0,32 | 22,02 | 875 | | Raytheon Co | 46,30 | -0,79 | 46,67 | 665 | | Tenet Healthcare | 4,54 | +2,95 | 4,41 | 1038 | | Texas Instrument | 24,80 | -0,32 | 24,88 | 1387 | | Textron Inc | 20,68 | -0,05 | 20,69 | 329 | | Time Warner Inc | 31,39 | +0,42 | 31,26 | 556 | | Tyco Int | 37,88 | +2,46 | 36,97 | 572 | | Unisys Corp | 27,02 | +0,26 | 26,95 | 92 | | UPS | 65,02 | +0,98 | 64,39 | 626 | | Unitedhealth Gr | 30,37 | -0,23 | 30,44 | 512 | | US Bancorp | 23,88 | -0,25 | 23,94 | 1219 | | Verizon Comm | 29,06 | +0,62 | 28,88 | 2000 | | Wal-Mart Stores | 50,83 | -0,45 | 51,06 | 1220 | | Walt Disney Co | 33,65 | -0,18 | 33,71 | 1433 | | Xerox Corp | 9,83 | +2,08 | 9,63 | 2016 |
|
