| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 23,3 | +1,17 | 23,1 | 4524 | | Commonwealth Bank of Australia | 53,4 | +1,62 | 52,6 | 2792 | | National Australia Bank | 25,3 | +0,72 | 25,1 | 3460 | | Telstra Corporation | 3,3 | +1,55 | 3,2 | 40351 | | Westfield Group | 12,4 | +1,56 | 12,2 | 3951 | | Westpac Banking | 24,2 | +0,88 | 24,0 | 5001 | | Woodside Petroleum | 41,8 | +0,36 | 41,6 | 1024 | | Woolworths | 25,8 | -0,08 | 25,8 | 2907 | | Япония (JPY) | | Canon | 3790,0 | +0,66 | 3765,0 | 4008 | | Denso | 2463,0 | -0,57 | 2477,0 | 2873 | | East Japan Railway* | 5,6 | +0,18 | 5,6 | 624 | | Honda Motor | 2818,0 | +4,02 | 2709,0 | 9830 | | Japan Tobacco* | 281,2 | +1,15 | 278,0 | 16 | | JFE Holdings | 2658,0 | -0,64 | 2675,0 | 1627 | | Komatsu* | 1838,0 | +1,21 | 1816,0 | 5179 | | Matsushita Electric Industrial | 1134,0 | -0,70 | 1142,0 | 12877 | | Millea Holdings | 2341,0 | -1,06 | 2366,0 | 2158 | | Mitsubishi Corp | 1884,0 | +0,80 | 1869,0 | 6237 | | Mitsubishi Estate | 1227,0 | +0,74 | 1218,0 | 6276 | | Mitsubishi UFJ Financial Group | 427,0 | -0,47 | 429,0 | 47777 | | Mitsui | 1109,0 | +0,09 | 1108,0 | 10930 | | Mizuho Financial Group* | 0,1 | -0,71 | 0,1 | 200902 | | Nintendo* | 24,2 | +0,08 | 24,1 | 6 | | Nippon Steel | 293,0 | -0,68 | 295,0 | 15756 | | Nippon Telegraph and Telephone* | 3,6 | -0,14 | 3,6 | 1311 | | Nissan Motor | 663,0 | -0,15 | 664,0 | 20196 | | Nomura Holdings | 488,0 | +1,46 | 481,0 | 24868 | | NTT DoCoMo* | 137,0 | -0,36 | 137,5 | 27 | | Sony | 2762,0 | +2,11 | 2705,0 | 9961 | | Sumitomo Mitsui Financial Group* | 2,7 | -0,41 | 2,7 | 6968 | | Takeda Pharmaceutical* | 3955,0 | -0,25 | 3965,0 | 1743 | | Tokyo Electric Power | 2366,0 | -0,29 | 2373,0 | 1964 | | Toyota Motor | 3105,0 | +1,80 | 3050,0 | 9296 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 95,8 | +2,02 | 93,9 | 5071 | | China Communications Construction | 7,5 | +2,05 | 7,3 | 13526 | | China Mobile | 79,5 | +1,15 | 78,6 | 15903 | | China Telecom | 4,0 | +1,54 | 3,9 | 64398 | | CNOOC | 13,4 | +2,29 | 13,1 | 51876 | | Hang Seng Bank | 109,0 | +1,30 | 107,6 | 2209 | | Hutchison Whampoa | 52,3 | +1,95 | 51,3 | 7852 | | Sun Hung Kai Properties | 116,4 | +2,02 | 114,1 | 5401 | | Китай (CHY) | | Aluminum Corporation of China | 10,9 | - | 10,9 | 30354 | | Bank of China | 3,6 | +1,12 | 3,6 | 43978 | | Bank of Communications | 6,7 | +1,98 | 6,6 | 53689 | | Baoshan Iron & Steel | 6,6 | +1,07 | 6,6 | 34508 | | China CITIC Bank | 6,1 | +1,17 | 6,0 | 42595 | | China Coal Energy | 10,0 | +1,83 | 9,9 | 17899 | | China Construction Bank | 5,0 | +1,01 | 5,0 | 67831 | | China COSCO Holdings | 9,8 | +1,45 | 9,7 | 30497 | | China Life Insurance | 24,2 | +1,34 | 23,9 | 17174 | | China Merchants Bank | 14,8 | +1,86 | 14,5 | 69289 | | China Pacific Insurance | 23,7 | +1,93 | 23,3 | 24883 | | China Petroleum and Chemical | 8,9 | +0,11 | 8,9 | 50890 | | China Shenhua Energy | 24,1 | +1,35 | 23,8 | 16936 | | CITIC Securities | 13,0 | +1,56 | 12,8 | 69894 | | Daqin Railway | 8,7 | +1,39 | 8,6 | 32917 | | Haitong Securities | 10,3 | +0,88 | 10,2 | 72256 | | ICBC | 4,4 | +1,39 | 4,3 | 96786 | | PetroChina | 10,8 | +0,47 | 10,7 | 25864 | | Ping An Insurance | 0,0 | - | 46,5 | 0 | | Корея (KRW) | | POSCO* | 495,0 | +0,61 | 492,0 | 201 | | Samsung Electronics* | 810,0 | - | 810,0 | 249 | | Франция (EUR) | | Air Liquide | 89,3 | +3,43 | 86,4 | 1290 | | Alstom | 41,3 | +2,81 | 40,2 | 1813 | | Axa | 14,7 | +3,96 | 14,1 | 6228 | | BNP Paribas | 55,5 | +5,27 | 52,7 | 6147 | | Carrefour | 36,2 | +2,49 | 35,3 | 2505 | | Saint Gobain | 33,8 | +3,51 | 32,7 | 2441 | | Credit Agricole | 10,9 | +3,71 | 10,5 | 5991 | | Electricite de France | 33,3 | +2,07 | 32,6 | 1379 | | France Telecom | 16,4 | +2,24 | 16,1 | 10539 | | Groupe Danone | 44,0 | +2,16 | 43,0 | 2281 | | Lafarge | 42,5 | +1,78 | 41,8 | 1195 | | L'Oreal | 81,2 | +0,88 | 80,5 | 752 | | LVMH | 95,3 | +1,81 | 93,6 | 1364 | | Sanofi-Aventis | 45,4 | +1,88 | 44,6 | 3387 | | Schneider Electric | 91,1 | +2,90 | 88,5 | 1101 | | Societe Generale | 46,3 | +4,67 | 44,2 | 4423 | | Total | 39,9 | +3,10 | 38,7 | 6429 | | Veolia Environnement | 21,5 | +5,52 | 20,4 | 2598 | | Vinci | 38,5 | +3,73 | 37,2 | 2064 | | Vivendi | 18,9 | +2,44 | 18,4 | 4242 | | Великобритания (GBp) | | Aviva | 372,9 | +4,34 | 357,4 | 13512 | | BAE Systems | 316,9 | +2,08 | 312,4 | 8633 | | Barclays | 342,1 | +3,35 | 332,8 | 45158 | | BG Group | 1047,9 | +2,79 | 1021,5 | 6546 | | BP | 409,0 | +1,76 | 406,0 | 27644 | | BT Group | 142,5 | +0,21 | 142,2 | 21395 | | Diageo | 1120,2 | +1,81 | 1107,0 | 3418 | | ENRC | 940,0 | +3,70 | 906,5 | 1989 | | GlaxoSmithKline | 1115,8 | +1,17 | 1111,0 | 7378 | | HSBC | 677,1 | +5,26 | 646,0 | 63410 | | Imperial Tobacco | 1818,8 | +0,17 | 1804,0 | 2064 | | Lloyds TSB | 72,4 | +4,59 | 69,3 | 244262 | | National Grid | 524,0 | +2,85 | 509,5 | 7227 | | Prudential | 565,1 | +2,16 | 554,5 | 6256 | | Reckitt Benckiser | 3177,1 | +1,95 | 3125,0 | 1925 | | Rio Tinto | 3409,5 | +4,40 | 3304,5 | 5420 | | Royal Bank of Scotland | 52,1 | +4,28 | 50,0 | 126518 | | Standard Chartered | 1868,4 | +1,06 | 1842,0 | 5451 | | Tesco | 396,6 | +2,04 | 390,7 | 11564 | | Vodafone | 150,2 | +1,45 | 148,8 | 72801 | | Xstrata | 1075,0 | +5,86 | 1015,5 | 14440 | | Германия (EUR) | | Allianz | 91,5 | +2,65 | 89,1 | 2157 | | BASF | 0,0 | - | 0,0 | 0 | | BMW | 41,9 | +1,36 | 41,3 | 1870 | | Daimler | 41,4 | +0,06 | 41,4 | 5476 | | Deutsche Bank | 55,1 | +2,80 | 53,6 | 5536 | | Deutsche Post | 13,5 | +1,31 | 13,3 | 4759 | | Deutsche Telekom | 10,5 | +1,36 | 10,3 | 14194 | | Munchener Ruckversicherungs Gesellschaft | 108,4 | +1,98 | 106,3 | 744 | | RWE | 55,8 | +2,88 | 54,2 | 1667 | | SAP | 35,4 | +1,08 | 35,0 | 4052 | | Siemens | 77,6 | +3,78 | 74,8 | 3452 | | ThyssenKrupp | 23,7 | +4,08 | 22,8 | 2957 | | Volkswagen | 73,2 | +0,59 | 72,7 | 445 | | Финляндия (EUR) | | Fortum | 18,3 | +2,63 | 17,9 | 1102 | | Nokia | 7,3 | +2,68 | 7,1 | 17488 | | Швейцария (CHF) | | Credit Suisse | 49,2 | +3,79 | 47,4 | 5863 | | Nestle | 51,9 | +0,78 | 51,5 | 5450 | | Novartis | 51,8 | +2,47 | 50,6 | 4315 | | Richemont | 41,3 | +1,62 | 40,7 | 1389 | | Roche Holding | 137,0 | +1,11 | 135,5 | 1820 | | Swiss Reinsurance | 48,7 | +1,58 | 48,0 | 1893 | | Syngenta | 237,9 | +3,43 | 230,0 | 476 | | UBS | 18,1 | +1,69 | 17,8 | 14511 | | Zurich Financial Services | 248,3 | +2,10 | 243,2 | 581 | | Италия (EUR) | | Assicurazioni Generali | 15,8 | - | 15,5 | 18 | | Enel | 3,8 | +0,07 | 3,8 | 328 | | ENI | 16,1 | +0,12 | 15,7 | 159 | | Intesa SanPaolo | 2,6 | -0,09 | 2,5 | 709 | | Telecom Italia | 1,0 | -0,10 | 1,0 | 151 | | Tenaris | 15,7 | -0,44 | 15,3 | 80 | | UniCredit | 2,2 | +0,11 | 2,2 | 2138 | | Испания (EUR) | | Banco Bilbao | 10,7 | +3,68 | 10,3 | 26545 | | Banco Santander | 10,3 | +5,20 | 10,0 | 58988 | | Endesa | 19,9 | +4,76 | 19,0 | 455 | | Iberdrola Renovables | 2,7 | +1,34 | 2,7 | 5616 | | Iberdrola | 5,6 | +3,45 | 5,4 | 30563 | | Inditex | 50,9 | +0,33 | 50,8 | 2264 | | Repsol | 18,8 | +3,95 | 18,1 | 7705 | | Telefonica | 17,9 | +2,70 | 17,4 | 29263 | | Нидерланды (EUR) | | ING Groep | 7,8 | +5,81 | 7,4 | 25132 | | KPN | 10,9 | +2,43 | 10,7 | 6136 | | Philips Electronics | 24,5 | +2,43 | 23,9 | 3911 | | Норвегия (EUR) | | StatoilHydro | 125,8 | +2,44 | 122,8 | 15083 | | Telenor | 95,1 | +1,44 | 93,8 | 2187 | | Бельгия (EUR) | | Dexia | 3,9 | +3,43 | 3,8 | 3481 | | KBC Groep | 35,1 | +3,39 | 33,9 | 507 | | Бельгия (EUR) | | Moeller Maersk* | 48,4 | +2,96 | 47,0 | 0 | | Novo Nordisk | 496,1 | +1,43 | 489,1 | 506 | | Индия (INR) | | Bharti Airtel | 318,0 | +3,62 | 306,9 | 799 | | DLF | 303,7 | +0,80 | 301,3 | 940 | | NTPC | 198,0 | -0,30 | 198,6 | 123 | | ONGC | 1276,5 | +2,73 | 1242,6 | 113 | | Reliance Communications | 178,6 | +0,06 | 178,5 | 595 | | Reliance Industries | 1014,6 | +0,49 | 1009,6 | 393 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 79,5 | - | 79,5 | 830 | | Saudi Basic Industries | 89,0 | +1,71 | 87,5 | 5821 | | Saudi Telecom | 37,8 | -1,05 | 38,1 | 1394 | | ЮАР (ZAR) | | Anglo Platinum | 70875,0 | +3,55 | 72800,0 | 763 | | MTN Group | 11901,0 | +2,59 | 11999,0 | 5864 | | Sasol | 29750,0 | +2,94 | 29750,0 | 1349 | | Канада (CAD) | | Bank of Nova Scotia | 51,6 | -0,35 | 51,8 | 1551 | | Barrick Gold | 42,3 | +0,62 | 42,0 | 2803 | | Canadian Natural Resources | 35,4 | -1,12 | 35,8 | 2365 | | EnCana | 31,4 | -0,10 | 31,5 | 1999 | | Husky Energy | 25,3 | +0,48 | 25,1 | 1136 | | Imperial Oil | 40,2 | +0,10 | 40,2 | 527 | | Manulife Financial | 16,3 | -0,18 | 16,4 | 8087 | | Potash Corp of Saskatchewan | 107,6 | +1,15 | 106,4 | 1567 | | Research In Motion | 59,2 | +2,55 | 57,7 | 3281 | | Royal Bank of Canada | 53,7 | -0,57 | 54,0 | 2590 | | Suncor Energy | 33,9 | -0,06 | 33,9 | 3669 | | Toronto-Dominion Bank | 73,2 | -1,08 | 74,0 | 2073 | | США ($) | | Abbott Labs | 49,73 | +1,32 | 49,08 | 776 | | Agilent Tech | 28,78 | +3,04 | 27,93 | 380 | | Alcoa | 11,62 | +4,03 | 11,17 | 2300 | | Allstate Corp | 28,74 | +1,77 | 28,24 | 687 | | Amer Electric Power | 35,97 | -0,03 | 35,98 | 435 | | Amer Express Co | 44,86 | +0,49 | 44,64 | 1087 | | AIG | 40,13 | +4,32 | 38,47 | 693 | | Amgen | 54,91 | +0,70 | 54,53 | 2284 | | Analog Devices | 30,03 | +1,08 | 29,71 | 314 | | Time Warner Inc | 32,38 | +2,92 | 31,46 | 921 | | Apple Comp Inc | 261,60 | +1,69 | 257,25 | 9611 | | Applied Materials | 12,07 | +2,29 | 11,80 | 10084 | | Bank of America | 14,39 | +2,49 | 14,04 | 10154 | | Bank of New York | 25,65 | +2,31 | 25,07 | 594 | | Baxter Int | 44,70 | +2,12 | 43,77 | 536 | | BCE Inc | 30,61 | - | 30,61 | 117 | | Berkshire cl a* | 119,06 | +1,80 | 117,00 | 1 | | Berkshire cl b* | 0,08 | +1,61 | 0,08 | 1030 | | Boeing Co | 69,39 | +1,83 | 68,14 | 637 | | Bristol Myers sq | 25,48 | +2,25 | 24,92 | 1177 | | Cardinal Health | 32,67 | +1,24 | 32,27 | 435 | | Carnival | 35,30 | +1,79 | 34,68 | 704 | | Caterpillar Inc | 70,88 | +1,62 | 69,75 | 904 | | ChevronTexaco | 77,77 | +2,05 | 76,21 | 1515 | | Cigna | 31,40 | +2,08 | 30,76 | 420 | | Cisco | 23,75 | +2,93 | 23,07 | 22734 | | Citigroup | 4,17 | +1,71 | 4,10 | 15698 | | Coca-Cola Co | 56,27 | +2,10 | 55,11 | 2246 | | Colgate Palmoliv | 78,63 | -0,44 | 78,98 | 711 | | Costco Wholesale | 57,07 | +0,63 | 56,71 | 1787 | | Dow Chemical Co | 28,07 | +2,71 | 27,33 | 1155 | | Du Pont Co | 41,57 | +2,21 | 40,67 | 1059 | | Eastman Kodak | 4,08 | +2,77 | 3,97 | 858 | | Eli Lilly | 36,10 | +1,40 | 35,60 | 751 | | EMC Corp | 20,46 | +3,39 | 19,79 | 2297 | | Emerson Electric | 50,65 | +2,24 | 49,54 | 611 | | Exelon | 42,17 | +0,81 | 41,83 | 610 | | Exxon Mobil | 61,53 | +3,10 | 59,68 | 3046 | | Ford Motor Co | 13,11 | +2,66 | 12,77 | 4965 | | Gap Inc | 18,32 | +1,16 | 18,11 | 839 | | General Elec Co | 16,35 | +1,43 | 16,12 | 4987 | | Goldman Sachs Gr | 152,78 | +1,30 | 150,82 | 889 | | HJ Heinz Co | 44,81 | +0,74 | 44,48 | 493 | | Halliburton Co | 30,84 | +3,21 | 29,88 | 1467 | | Hewlett-Packard | 47,52 | +3,21 | 46,04 | 1460 | | Home Depot Inc | 29,00 | +1,72 | 28,51 | 1924 | | Honeywell Int | 43,67 | +1,89 | 42,86 | 598 | | Illinois Tool Works | 44,61 | +2,55 | 43,50 | 468 | | Intel Corp | 21,19 | +2,86 | 20,60 | 33328 | | IBM | 130,25 | +1,44 | 128,40 | 888 | | Intl Paper | 25,00 | +3,31 | 24,20 | 754 | | Johnson & Johnson | 58,59 | +0,86 | 58,09 | 1201 | | JP Morgan Chase | 41,32 | +2,58 | 40,28 | 3102 | | Kimberly-Clark | 64,99 | +1,36 | 64,12 | 523 | | Kohls | 49,01 | +2,77 | 47,69 | 660 | | Kroger | 21,40 | +1,04 | 21,18 | 1137 | | Lockheed Martin | 75,36 | +0,28 | 75,15 | 214 | | Lowes Cos | 21,17 | +2,07 | 20,74 | 923 | | Marsh & McLennan | 23,81 | +1,23 | 23,52 | 326 | | McDonalds Corp | 70,07 | +0,49 | 69,73 | 755 | | Medtronic | 37,51 | +1,46 | 36,97 | 703 | | Merck & Co | 34,95 | +1,42 | 34,46 | 1184 | | Metlife Inc | 42,80 | +1,76 | 42,06 | 1750 | | Microsoft | 26,18 | +1,43 | 25,81 | 29347 | | Minnesota Mining | 87,27 | +2,02 | 85,54 | 671 | | Motorola Inc | 7,65 | +2,14 | 7,49 | 2270 | | Occidental Petr | 80,06 | +2,73 | 77,93 | 572 | | Omnicom Group | 37,78 | +1,40 | 37,26 | 289 | | Oracle Corp | 24,23 | +2,50 | 23,64 | 15090 | | Pfizer Inc | 15,31 | +2,07 | 15,00 | 3817 | | Philip Morris | 22,27 | +0,50 | 22,16 | 1003 | | Raytheon Co | 46,67 | +0,86 | 46,27 | 418 | | Tenet Healthcare | 4,65 | +1,09 | 4,60 | 983 | | Texas Instrument | 25,06 | +1,50 | 24,69 | 1039 | | Textron Inc | 21,07 | +1,49 | 20,76 | 616 | | Time Warner Inc | 32,38 | +2,92 | 31,46 | 921 | | Tyco Int | 38,36 | +0,21 | 38,28 | 434 | | Unisys Corp | 27,21 | +0,74 | 27,01 | 159 | | UPS | 66,25 | +1,92 | 65,00 | 805 | | United Tech | 72,36 | +1,77 | 71,10 | 534 | | Unitedhealth Gr | 31,22 | +2,53 | 30,45 | 947 | | US Bancorp | 24,30 | +1,67 | 23,90 | 908 | | Verizon Comm | 29,48 | +1,45 | 29,06 | 2477 | | Wal-Mart Stores | 51,12 | -0,14 | 51,19 | 1464 | | Walt Disney Co | 34,34 | +1,93 | 33,69 | 1462 | | Wells Fargo | 28,29 | +2,02 | 27,73 | 2263 | | Xerox Corp | 9,81 | +0,72 | 9,74 | 1724 |
|
