| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 23,1 | -0,98 | 23,4 | 7120 | | Commonwealth Bank of Australia | 53,0 | -1,49 | 53,8 | 4244 | | National Australia Bank | 25,0 | -0,64 | 25,2 | 5809 | | Telstra Corporation | 3,3 | +1,22 | 3,3 | 44491 | | Westfield Group | 12,7 | +0,40 | 12,7 | 15372 | | Westpac Banking | 23,9 | -1,85 | 24,3 | 11323 | | Woodside Petroleum | 42,2 | +0,67 | 41,9 | 1449 | | Woolworths | 25,8 | +0,12 | 25,8 | 2956 | | Япония (JPY) | | Canon | 3650,0 | -4,33 | 3815,0 | 6479 | | Denso | 2435,0 | -2,09 | 2487,0 | 2272 | | East Japan Railway* | 5,6 | -0,71 | 5,6 | 762 | | Honda Motor | 2780,0 | -2,22 | 2843,0 | 6712 | | Japan Tobacco* | 274,4 | -2,28 | 280,8 | 18 | | JFE Holdings | 2662,0 | -2,74 | 2737,0 | 3163 | | Komatsu* | 1835,0 | -1,50 | 1863,0 | 5833 | | Matsushita Electric Industrial | 1098,0 | -1,96 | 1120,0 | 10698 | | Millea Holdings | 2370,0 | -1,54 | 2407,0 | 2434 | | Mitsubishi Corp | 1957,0 | -0,81 | 1973,0 | 7931 | | Mitsubishi Estate | 1211,0 | -1,06 | 1224,0 | 4692 | | Mitsubishi UFJ Financial Group | 430,0 | +0,70 | 427,0 | 56826 | | Mitsui | 1139,0 | -1,64 | 1158,0 | 12124 | | Mizuho Financial Group* | 0,1 | - | 0,1 | 113280 | | Nintendo* | 23,7 | -1,90 | 24,2 | 15 | | Nippon Steel | 294,0 | -1,67 | 299,0 | 19880 | | Nippon Telegraph and Telephone* | 3,6 | +0,28 | 3,6 | 1887 | | Nissan Motor | 648,0 | -4,28 | 677,0 | 22196 | | Nomura Holdings | 501,0 | -0,99 | 506,0 | 29734 | | NTT DoCoMo* | 136,5 | -0,87 | 137,7 | 32 | | Sony | 2647,0 | -3,00 | 2729,0 | 6900 | | Sumitomo Mitsui Financial Group* | 2,7 | -0,11 | 2,7 | 9079 | | Takeda Pharmaceutical* | 3970,0 | -1,12 | 4015,0 | 2166 | | Tokyo Electric Power | 2380,0 | +0,38 | 2371,0 | 2594 | | Toyota Motor | 3090,0 | -1,59 | 3140,0 | 7401 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 96,6 | -0,10 | 96,7 | 4283 | | China Communications Construction | 7,4 | +0,27 | 7,4 | 10243 | | China Mobile | 81,2 | +2,65 | 79,1 | 34648 | | China Telecom | 3,9 | +1,29 | 3,9 | 47205 | | CNOOC | 13,5 | - | 13,5 | 44385 | | Hang Seng Bank | 109,8 | +1,57 | 108,1 | 2811 | | Hutchison Whampoa | 53,0 | +1,05 | 52,5 | 8370 | | Sun Hung Kai Properties | 119,5 | +1,27 | 118,0 | 10990 | | Китай (CHY) | | Aluminum Corporation of China | 10,6 | -0,65 | 10,7 | 21837 | | Bank of China | 3,6 | -0,28 | 3,6 | 33314 | | Bank of Communications | 6,5 | +0,31 | 6,5 | 53223 | | Baoshan Iron & Steel | 6,4 | -1,55 | 6,5 | 65582 | | China CITIC Bank | 5,9 | +0,34 | 5,9 | 24884 | | China Coal Energy | 9,9 | -0,10 | 9,9 | 22315 | | China Construction Bank | 4,9 | -0,20 | 4,9 | 49368 | | China COSCO Holdings | 9,5 | -0,10 | 9,5 | 28684 | | China Life Insurance | 23,8 | +0,08 | 23,8 | 15832 | | China Merchants Bank | 14,3 | -0,49 | 14,4 | 79561 | | China Pacific Insurance | 23,8 | +2,23 | 23,3 | 25227 | | China Petroleum and Chemical | 8,7 | -0,23 | 8,7 | 38472 | | China Shenhua Energy | 23,8 | +0,76 | 23,7 | 24363 | | CITIC Securities | 13,0 | +0,15 | 13,0 | 77882 | | Daqin Railway | 8,7 | - | 8,7 | 25745 | | Haitong Securities | 10,1 | +0,10 | 10,1 | 75454 | | ICBC | 4,3 | -0,23 | 4,3 | 59328 | | PetroChina | 10,7 | +0,56 | 10,6 | 21719 | | Ping An Insurance | 0,0 | - | 46,5 | 0 | | Корея (KRW) | | POSCO* | 504,0 | +0,20 | 503,0 | 132 | | Samsung Electronics* | 806,0 | -1,10 | 815,0 | 212 | | Франция (EUR) | | Air Liquide | 88,3 | +0,68 | 87,7 | 772 | | Alstom | 41,0 | +0,05 | 40,9 | 1252 | | Axa | 14,6 | -0,64 | 14,7 | 9261 | | BNP Paribas | 55,9 | +0,18 | 55,8 | 5969 | | Carrefour | 36,0 | +0,01 | 36,0 | 1527 | | Saint Gobain | 33,9 | -0,01 | 33,9 | 2605 | | Credit Agricole | 10,9 | +0,79 | 10,8 | 6121 | | Electricite de France | 35,1 | +5,48 | 33,3 | 4628 | | France Telecom | 16,4 | +0,49 | 16,3 | 7331 | | Groupe Danone | 43,8 | -0,57 | 44,1 | 2626 | | Lafarge | 41,3 | -2,28 | 42,3 | 1890 | | L'Oreal | 81,2 | +0,31 | 81,0 | 578 | | LVMH | 95,2 | +0,33 | 94,9 | 1013 | | Sanofi-Aventis | 46,2 | +1,23 | 45,7 | 3311 | | Schneider Electric | 91,0 | -0,43 | 91,4 | 1047 | | Societe Generale | 45,7 | +0,68 | 45,4 | 6390 | | Total | 40,3 | +0,90 | 39,9 | 5745 | | Veolia Environnement | 21,8 | +0,11 | 21,8 | 1530 | | Vinci | 38,0 | -0,78 | 38,3 | 1932 | | Vivendi | 18,7 | +0,89 | 18,5 | 3030 | | Великобритания (GBp) | | Aviva | 367,0 | -2,28 | 376,5 | 11689 | | BAE Systems | 322,6 | +1,18 | 320,8 | 13002 | | Barclays | 335,2 | -0,85 | 342,8 | 35214 | | BG Group | 1045,4 | -1,52 | 1056,0 | 4936 | | BHP Billiton | 2009,0 | -0,52 | 2019,5 | 6562 | | BP | 420,0 | +1,44 | 415,7 | 63286 | | British American Tobacco | 2247,6 | +0,81 | 2234,0 | 3902 | | BT Group | 143,5 | -0,07 | 143,6 | 16548 | | Diageo | 1114,3 | +0,45 | 1118,0 | 2406 | | ENRC | 962,5 | +2,45 | 939,5 | 2163 | | GlaxoSmithKline | 1132,0 | -0,75 | 1138,5 | 5953 | | HSBC | 672,4 | +0,09 | 671,4 | 36734 | | Imperial Tobacco | 1830,0 | +0,49 | 1821,0 | 1343 | | Lloyds TSB | 74,5 | +3,57 | 71,9 | 413217 | | National Grid | 527,5 | +1,33 | 525,0 | 7208 | | Prudential | 569,5 | -0,61 | 572,0 | 5734 | | Reckitt Benckiser | 3148,2 | -1,74 | 3220,0 | 2007 | | Rio Tinto | 3417,2 | -0,63 | 3433,5 | 3709 | | Royal Bank of Scotland | 52,6 | +0,10 | 52,1 | 121978 | | Standard Chartered | 1811,0 | -5,18 | 1902,5 | 10343 | | Tesco | 398,5 | -0,07 | 401,5 | 12222 | | Vodafone | 149,6 | +1,32 | 148,1 | 97144 | | Xstrata | 1061,0 | +0,65 | 1072,0 | 9222 | | Германия (EUR) | | Allianz | 91,2 | +0,30 | 90,9 | 1809 | | BASF | 0,0 | - | 0,0 | 0 | | BMW | 43,7 | +1,20 | 43,2 | 3052 | | Daimler | 41,7 | -0,76 | 42,0 | 4591 | | Deutsche Bank | 55,9 | -0,18 | 56,0 | 5079 | | Deutsche Post | 13,9 | -0,50 | 14,0 | 3745 | | Deutsche Telekom | 10,5 | +0,82 | 10,4 | 12064 | | Munchener Ruckversicherungs Gesellschaft | 109,8 | +0,97 | 108,8 | 909 | | RWE | 56,2 | +0,70 | 55,8 | 1988 | | SAP | 35,4 | +1,14 | 35,0 | 5060 | | Siemens | 76,9 | -1,17 | 77,8 | 3278 | | ThyssenKrupp | 24,0 | -0,19 | 24,0 | 2028 | | Volkswagen | 73,1 | +0,63 | 72,6 | 195 | | Финляндия (EUR) | | Fortum | 18,6 | +0,65 | 18,5 | 1225 | | Nokia | 7,3 | -0,82 | 7,3 | 14739 | | Швейцария (CHF) | | Credit Suisse | 49,5 | - | 49,5 | 6833 | | Nestle | 52,2 | +0,48 | 51,9 | 3090 | | Novartis | 52,1 | +0,10 | 52,1 | 3563 | | Richemont | 41,7 | +1,96 | 40,9 | 2638 | | Roche Holding | 139,7 | +0,58 | 138,9 | 1937 | | Swiss Reinsurance | 48,9 | +0,08 | 48,9 | 1458 | | Syngenta | 238,3 | +0,21 | 237,8 | 363 | | UBS | 18,1 | +0,44 | 18,0 | 14537 | | Zurich Financial Services | 249,7 | +0,97 | 247,3 | 544 | | Швеция (SEK) | | ABB | 146,9 | +0,34 | 146,4 | 1442 | | Hennes & Mauritz | 232,1 | -0,43 | 233,1 | 2387 | | Nordea Bank | 75,0 | -1,32 | 76,0 | 6766 | | Ericsson | 79,1 | +0,06 | 79,0 | 10248 | | TeliaSonera | 53,5 | +0,38 | 53,3 | 4315 | | Volvo | 87,3 | -0,23 | 87,5 | 435 | | Италия (EUR) | | Assicurazioni Generali | 15,8 | -0,06 | 15,8 | 21 | | Enel | 3,9 | +0,19 | 3,9 | 168 | | ENI | 16,3 | -0,24 | 16,1 | 107 | | Intesa SanPaolo | 2,6 | - | 2,6 | 391 | | Telecom Italia | 1,1 | - | 1,0 | 699 | | Tenaris | 15,8 | -0,51 | 15,7 | 81 | | UniCredit | 2,1 | +0,12 | 2,2 | 1981 | | Испания (EUR) | | Banco Bilbao | 10,8 | -0,28 | 10,8 | 18167 | | Banco Santander | 10,3 | -0,34 | 10,4 | 41159 | | Endesa | 19,9 | -0,77 | 20,0 | 341 | | Iberdrola Renovables | 2,7 | -1,05 | 2,8 | 3102 | | Iberdrola | 5,6 | -0,05 | 5,6 | 16785 | | Inditex | 51,0 | -1,26 | 51,6 | 1848 | | Repsol | 19,0 | +0,88 | 18,8 | 6520 | | Telefonica | 17,8 | -0,06 | 17,8 | 20965 | | Нидерланды (EUR) | | ING Groep | 7,7 | -0,52 | 7,8 | 22923 | | KPN | 10,9 | +0,88 | 10,8 | 5186 | | Philips Electronics | 23,9 | -0,66 | 24,1 | 4553 | | Норвегия (EUR) | | StatoilHydro | 128,2 | +0,71 | 127,3 | 8001 | | Telenor | 96,3 | +1,21 | 95,1 | 3097 | | Бельгия (EUR) | | Dexia | 4,0 | +0,23 | 3,9 | 3373 | | KBC Groep | 35,0 | -0,85 | 35,3 | 660 | | Бельгия (EUR) | | Moeller Maersk* | 48,1 | -0,68 | 48,4 | 1 | | Novo Nordisk | 501,0 | -1,67 | 509,5 | 914 | | Индия (INR) | | Bharti Airtel | 323,2 | -1,67 | 328,7 | 530 | | DLF | 309,9 | +1,44 | 305,5 | 1047 | | NTPC | 199,4 | +0,89 | 197,7 | 132 | | ONGC | 1263,5 | -0,58 | 1270,9 | 67 | | Reliance Communications | 176,7 | +1,26 | 174,5 | 1111 | | Reliance Industries | 1015,9 | -1,00 | 1026,2 | 706 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 79,0 | - | 79,0 | 397 | | Saudi Basic Industries | 88,3 | +0,28 | 88,0 | 3292 | | Saudi Telecom | 37,0 | -1,60 | 37,6 | 1528 | | ЮАР (ZAR) | | Anglo Platinum | 72800,0 | +0,02 | 72800,0 | 278 | | MTN Group | 11729,0 | -1,69 | 11630,0 | 4885 | | Sasol | 29300,0 | +1,03 | 29300,0 | 2436 | | Канада (CAD) | | Bank of Nova Scotia | 51,6 | +0,35 | 51,4 | 1287 | | Barrick Gold | 43,5 | +2,47 | 42,5 | 2740 | | Canadian Natural Resources | 36,3 | +0,22 | 36,2 | 1390 | | EnCana | 31,4 | -0,22 | 31,5 | 1262 | | Husky Energy | 25,6 | -0,27 | 25,7 | 345 | | Imperial Oil | 40,9 | +0,32 | 40,8 | 383 | | Manulife Financial | 16,1 | +0,19 | 16,1 | 1960 | | Potash Corp of Saskatchewan | 112,0 | +2,98 | 108,8 | 880 | | Research In Motion | 54,1 | -4,72 | 56,8 | 3170 | | Royal Bank of Canada | 53,7 | -0,24 | 53,8 | 2099 | | Suncor Energy | 34,5 | -0,75 | 34,7 | 3412 | | Toronto-Dominion Bank | 74,2 | +0,80 | 73,6 | 615 | | США ($) | | Abbott Labs | 50,01 | +0,02 | 50,00 | 729 | | Agilent Tech | 28,15 | +1,11 | 27,84 | 383 | | Alcoa | 11,42 | -0,95 | 11,56 | 2292 | | Allstate Corp | 28,71 | +0,56 | 28,55 | 1082 | | Amer Electric Power | 35,72 | -1,46 | 36,25 | 689 | | Amer Express Co | 44,26 | -0,76 | 44,60 | 1939 | | AIG | 39,51 | -0,20 | 39,59 | 549 | | Amgen | 55,67 | +1,75 | 54,71 | 2434 | | Analog Devices | 30,02 | +0,50 | 29,87 | 339 | | Time Warner Inc | 32,51 | +0,46 | 32,36 | 1045 | | Apple Comp Inc | 262,22 | +0,11 | 261,93 | 10882 | | Applied Materials | 11,83 | +0,04 | 11,82 | 11839 | | Bank of America | 14,17 | -1,19 | 14,34 | 11705 | | Bank of New York | 25,68 | -0,12 | 25,71 | 565 | | Baxter Int | 44,67 | +0,56 | 44,42 | 396 | | BCE Inc | 30,94 | +1,68 | 30,43 | 78 | | Berkshire cl a* | 120,93 | +1,00 | 119,70 | 1 | | Berkshire cl b* | 0,08 | +1,01 | 0,08 | 842 | | Boeing Co | 69,33 | +0,30 | 69,54 | 488 | | Bristol Myers sq | 26,00 | +1,25 | 25,68 | 1054 | | Cardinal Health | 33,22 | +1,06 | 32,87 | 370 | | Carnival | 35,78 | +1,10 | 35,39 | 622 | | Caterpillar Inc | 70,89 | +0,74 | 70,37 | 840 | | ChevronTexaco | 78,71 | +0,06 | 78,66 | 1442 | | Cigna | 32,11 | +1,07 | 31,77 | 454 | | Cisco | 24,09 | +1,13 | 23,82 | 32058 | | Citigroup | 4,13 | - | 4,13 | 13300 | | Coca-Cola Co | 56,40 | +0,04 | 56,38 | 851 | | Colgate Palmoliv | 78,43 | +0,37 | 78,14 | 285 | | Costco Wholesale | 57,23 | +1,58 | 56,55 | 2188 | | Dow Chemical Co | 25,12 | -1,49 | 25,50 | 3186 | | Du Pont Co | 42,18 | +1,81 | 41,43 | 1385 | | Eastman Kodak | 4,04 | +0,50 | 4,02 | 610 | | Eli Lilly | 36,66 | +0,22 | 36,58 | 883 | | EMC Corp | 20,80 | +1,61 | 20,47 | 2700 | | Emerson Electric | 50,14 | -1,38 | 50,84 | 835 | | Exelon | 42,37 | -0,12 | 42,42 | 539 | | Exxon Mobil | 62,47 | -0,40 | 62,72 | 2786 | | Ford Motor Co | 13,11 | +1,55 | 12,91 | 4673 | | Gap Inc | 18,21 | +2,94 | 17,69 | 1109 | | General Elec Co | 16,45 | +0,30 | 16,40 | 4271 | | Goldman Sachs Gr | 155,98 | +1,82 | 153,19 | 1557 | | HJ Heinz Co | 45,84 | +1,19 | 45,30 | 276 | | Halliburton Co | 30,70 | -1,60 | 31,20 | 1839 | | Hewlett-Packard | 46,81 | -1,16 | 47,36 | 1591 | | Home Depot Inc | 28,70 | +0,88 | 28,45 | 1324 | | Honeywell Int | 43,87 | +1,69 | 43,14 | 590 | | Illinois Tool Works | 45,38 | +0,93 | 44,96 | 575 | | Intel Corp | 20,74 | +0,14 | 20,87 | 56782 | | IBM | 131,04 | +0,51 | 130,37 | 787 | | Intl Paper | 24,39 | -0,49 | 24,51 | 546 | | Johnson & Johnson | 59,71 | +0,61 | 59,35 | 1273 | | J P Morgan Chase | 41,34 | +0,63 | 41,08 | 2217 | | Kimberly-Clark | 65,36 | +0,86 | 64,80 | 265 | | Kohls | 47,00 | +0,11 | 46,95 | 649 | | Kroger | 21,69 | +0,51 | 21,58 | 795 | | Lockheed Martin | 75,12 | -0,41 | 75,43 | 399 | | Lowes Cos | 20,95 | +1,01 | 20,74 | 1071 | | Marsh & McLennan | 23,85 | -0,33 | 23,93 | 328 | | McDonalds Corp | 70,74 | +0,41 | 70,45 | 645 | | Medtronic | 37,89 | +0,80 | 37,59 | 493 | | Merck & Co | 35,02 | +0,57 | 34,82 | 1621 | | Metlife Inc | 41,38 | -0,72 | 41,68 | 3405 | | Microsoft | 25,56 | -2,29 | 26,16 | 52840 | | Minnesota Mining | 87,68 | +0,54 | 87,21 | 320 | | Motorola Inc | 8,14 | +6,82 | 7,62 | 7242 | | Occidental Petr | 78,95 | +0,36 | 78,67 | 471 | | Omnicom Group | 37,97 | +0,29 | 37,86 | 219 | | Oracle Corp | 24,39 | +0,74 | 24,21 | 13439 | | Pfizer Inc | 16,49 | +2,04 | 16,34 | 7362 | | Philip Morris | 22,28 | +0,72 | 22,12 | 1599 | | Raytheon Co | 46,21 | +0,48 | 45,99 | 495 | | Tenet Healthcare | 4,62 | +5,24 | 4,39 | 1299 | | Texas Instrument | 25,07 | +1,05 | 24,81 | 1107 | | Textron Inc | 21,33 | +1,14 | 21,09 | 312 | | Time Warner Inc | 32,51 | +0,46 | 32,36 | 1045 | | Tyco Int | 38,43 | -0,18 | 38,50 | 527 | | Unisys Corp | 26,32 | -1,02 | 26,59 | 260 | | UPS | 67,40 | +1,20 | 66,60 | 857 | | United Tech | 72,45 | +0,58 | 72,03 | 374 | | Unitedhealth Gr | 32,92 | +1,54 | 32,42 | 968 | | US Bancorp | 23,97 | -1,03 | 24,22 | 1105 | | Verizon Comm | 29,25 | -0,98 | 29,54 | 2136 | | Wal-Mart Stores | 51,55 | +0,51 | 51,29 | 1103 | | Walt Disney Co | 34,73 | +1,52 | 34,21 | 1424 | | Wells Fargo | 28,02 | -0,18 | 28,12 | 2286 | | Xerox Corp | 9,68 | +0,31 | 9,65 | 1143 |
|
