| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 23,2 | +0,30 | 23,1 | 5740 | | Commonwealth Bank of Australia | 53,0 | - | 53,0 | 3863 | | National Australia Bank | 25,2 | +0,76 | 25,0 | 4986 | | Telstra Corporation | 3,3 | -0,60 | 3,3 | 45174 | | Westfield Group | 12,6 | -0,79 | 12,7 | 15772 | | Westpac Banking | 23,9 | - | 23,9 | 7513 | | Woodside Petroleum | 42,5 | +0,76 | 42,2 | 1765 | | Woolworths | 26,1 | +1,09 | 25,8 | 3771 | | Япония (JPY) | | Canon | 3705,0 | +1,51 | 3650,0 | 4864 | | Denso | 2494,0 | +2,42 | 2435,0 | 2547 | | East Japan Railway* | 5,6 | +0,18 | 5,6 | 1027 | | Honda Motor | 2853,0 | +2,63 | 2780,0 | 6501 | | Japan Tobacco* | 281,0 | +2,41 | 274,4 | 17 | | JFE Holdings | 2719,0 | +2,14 | 2662,0 | 2432 | | Komatsu* | 1862,0 | +1,47 | 1835,0 | 4147 | | Matsushita Electric Industrial | 1100,0 | +0,18 | 1098,0 | 8829 | | Millea Holdings | 2386,0 | +0,68 | 2370,0 | 1933 | | Mitsubishi Corp | 1983,0 | +1,33 | 1957,0 | 8193 | | Mitsubishi Estate | 1277,0 | +5,45 | 1211,0 | 9989 | | Mitsubishi UFJ Financial Group | 433,0 | +0,70 | 430,0 | 54742 | | Mitsui | 1192,0 | +4,65 | 1139,0 | 28216 | | Mizuho Financial Group* | 0,1 | - | 0,1 | 181958 | | Nintendo* | 24,0 | +1,05 | 23,7 | 34 | | Nippon Steel | 298,0 | +1,36 | 294,0 | 24221 | | Nippon Telegraph and Telephone* | 3,6 | +0,42 | 3,6 | 1755 | | Nissan Motor | 666,0 | +2,78 | 648,0 | 17775 | | Nomura Holdings | 502,0 | +0,20 | 501,0 | 28669 | | NTT DoCoMo* | 137,0 | +0,37 | 136,5 | 40 | | Sony | 2715,0 | +2,57 | 2647,0 | 8113 | | Sumitomo Mitsui Financial Group* | 2,7 | +0,45 | 2,7 | 7207 | | Takeda Pharmaceutical* | 4005,0 | +0,88 | 3970,0 | 1771 | | Tokyo Electric Power | 2414,0 | +1,43 | 2380,0 | 2022 | | Toyota Motor | 3105,0 | +0,49 | 3090,0 | 14457 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 96,6 | +0,05 | 96,6 | 3028 | | China Communications Construction | 7,3 | -1,34 | 7,4 | 15304 | | China Mobile | 82,0 | +0,99 | 81,2 | 32481 | | China Telecom | 3,9 | -0,76 | 3,9 | 40257 | | CNOOC | 13,5 | - | 13,5 | 36091 | | Hang Seng Bank | 110,7 | +0,82 | 109,8 | 2670 | | Hutchison Whampoa | 53,1 | +0,09 | 53,0 | 6932 | | Sun Hung Kai Properties | 118,9 | -0,50 | 119,5 | 3899 | | Китай (CHY) | | Aluminum Corporation of China | 10,6 | -0,85 | 10,6 | 15015 | | Bank of China | 3,5 | -1,69 | 3,6 | 49405 | | Bank of Communications | 6,4 | -2,45 | 6,5 | 50703 | | Baoshan Iron&Steel | 6,3 | -1,10 | 6,4 | 44281 | | China CITIC Bank | 5,9 | -0,68 | 5,9 | 31243 | | China Coal Energy | 9,7 | -2,13 | 9,9 | 14662 | | China Construction Bank | 4,8 | -1,63 | 4,9 | 52635 | | China COSCO Holdings | 9,4 | -1,26 | 9,5 | 21275 | | China Life Insurance | 23,8 | -0,38 | 23,8 | 21564 | | China Merchants Bank | 14,0 | -2,03 | 14,3 | 94248 | | China Pacific Insurance | 23,3 | -2,14 | 23,8 | 23039 | | China Petroleum and Chemical | 8,6 | -1,61 | 8,7 | 34556 | | China Shenhua Energy | 23,4 | -1,72 | 23,8 | 15528 | | CITIC Securities | 12,7 | -2,00 | 13,0 | 78111 | | Daqin Railway | 8,6 | -1,27 | 8,7 | 24911 | | Haitong Securities | 9,9 | -1,78 | 10,1 | 62949 | | ICBC | 4,2 | -1,40 | 4,3 | 69964 | | PetroChina | 10,6 | -1,22 | 10,7 | 15806 | | Ping An Insurance | 0,0 | - | 46,5 | 0 | | Корея (KRW) | | POSCO* | 512,0 | +1,59 | 504,0 | 212 | | Samsung Electronics* | 804,0 | -0,25 | 806,0 | 281 | | Франция (EUR) | | Air Liquide | 88,2 | -0,07 | 88,3 | 565 | | Alstom | 42,1 | +2,86 | 41,0 | 2892 | | Axa | 14,7 | +0,24 | 14,6 | 6005 | | BNP Paribas | 56,0 | +0,18 | 55,9 | 4568 | | Carrefour | 35,8 | -0,54 | 36,0 | 1207 | | Saint Gobain | 33,9 | -0,03 | 33,9 | 1845 | | Credit Agricole | 11,0 | +1,06 | 10,9 | 8722 | | Electricite de France | 34,8 | -1,02 | 35,1 | 1483 | | France Telecom | 16,3 | -0,76 | 16,4 | 7309 | | Groupe Danone | 42,9 | -2,08 | 43,8 | 2734 | | Lafarge | 41,1 | -0,52 | 41,3 | 1350 | | L'Oreal | 80,2 | -1,32 | 81,2 | 629 | | LVMH | 96,5 | +1,41 | 95,2 | 997 | | Sanofi-Aventis | 46,1 | -0,39 | 46,2 | 3059 | | Schneider Electric | 92,2 | +1,31 | 91,0 | 1376 | | Societe Generale | 45,2 | -1,05 | 45,7 | 4523 | | Total | 40,5 | +0,73 | 40,3 | 6333 | | Veolia Environnement | 21,7 | -0,60 | 21,8 | 1420 | | Vinci | 38,2 | +0,55 | 38,0 | 1441 | | Vivendi | 18,7 | -0,21 | 18,7 | 2773 | | Великобритания (GBp) | | Aviva | 394,3 | +7,18 | 367,9 | 28489 | | BAE Systems | 322,7 | -0,37 | 324,6 | 7116 | | Barclays | 332,5 | -4,66 | 339,9 | 86717 | | BG Group | 1034,5 | -1,92 | 1040,0 | 10557 | | BHP Billiton | 2025,7 | +0,80 | 2009,0 | 7913 | | BP | 423,4 | +0,42 | 421,7 | 73605 | | British American Tobacco | 2222,6 | -1,31 | 2252,0 | 2240 | | BT Group | 144,9 | +0,56 | 143,5 | 17439 | | Diageo | 1103,0 | -1,78 | 1123,0 | 3515 | | ENRC | 985,5 | +2,39 | 962,5 | 2076 | | GlaxoSmithKline | 1129,8 | +0,18 | 1130,0 | 6687 | | HSBC | 670,6 | -0,45 | 672,0 | 25099 | | Imperial Tobacco | 1814,4 | -0,82 | 1830,0 | 3540 | | Lloyds TSB | 76,6 | +2,07 | 74,5 | 262499 | | National Grid | 541,8 | +1,32 | 532,0 | 10215 | | Prudential | 579,8 | +2,37 | 568,5 | 9672 | | Reckitt Benckiser | 3096,8 | -2,21 | 3164,0 | 1813 | | Rio Tinto | 3429,0 | +0,53 | 3412,0 | 4926 | | Royal Bank of Scotland | 52,0 | -0,19 | 52,1 | 133776 | | Standard Chartered | 1802,0 | -0,11 | 1804,0 | 5082 | | Tesco | 399,4 | -0,45 | 401,2 | 12585 | | Vodafone | 150,5 | +0,33 | 150,1 | 57341 | | Xstrata | 1094,6 | +0,37 | 1079,0 | 11642 | | Германия (EUR) | | Allianz | 90,2 | -1,14 | 91,2 | 2395 | | BASF | 0,0 | - | 0,0 | 0 | | BMW | 44,5 | +1,91 | 43,7 | 3170 | | Daimler | 42,1 | +1,07 | 41,7 | 4623 | | Deutsche Bank | 56,0 | +0,30 | 55,9 | 4596 | | Deutsche Post | 13,9 | -0,29 | 13,9 | 3660 | | Deutsche Telekom | 10,2 | -2,76 | 10,5 | 23484 | | Munchener Ruckversicherungs Gesellschaft | 110,0 | +0,14 | 109,8 | 563 | | RWE | 55,8 | -0,68 | 56,2 | 2005 | | SAP | 35,5 | +0,40 | 35,4 | 4678 | | Siemens | 78,0 | +1,46 | 76,9 | 4546 | | ThyssenKrupp | 24,1 | +0,52 | 24,0 | 2069 | | Volkswagen | 72,8 | -0,40 | 73,1 | 155 | | Финляндия (EUR) | | Fortum | 18,6 | -0,27 | 18,6 | 870 | | Nokia | 7,3 | -0,07 | 7,3 | 11137 | | Швейцария (CHF) | | Credit Suisse | 50,2 | +1,43 | 49,5 | 5962 | | Nestle | 51,1 | -2,11 | 52,2 | 7600 | | Novartis | 52,4 | +0,58 | 52,1 | 3554 | | Richemont | 42,0 | +0,74 | 41,7 | 2142 | | Roche Holding | 141,3 | +1,15 | 139,7 | 2496 | | Swiss Reinsurance | 47,5 | -2,88 | 48,9 | 3062 | | Syngenta | 243,3 | +2,10 | 238,3 | 634 | | Швеция (SEK) | | TeliaSonera | 53,4 | -0,19 | 53,5 | 3831 | | Volvo | 88,1 | +0,92 | 87,3 | 227 | | Италия (EUR) | | Assicurazioni Generali | 15,8 | +0,25 | 15,8 | 20 | | Enel | 3,9 | +0,06 | 3,9 | 49 | | ENI | 16,5 | +0,30 | 16,4 | 84 | | Intesa SanPaolo | 2,6 | +0,29 | 2,6 | 219 | | Telecom Italia | 1,0 | - | 1,1 | 1035 | | Tenaris | 14,9 | -0,60 | 15,8 | 276 | | UniCredit | 2,1 | +0,12 | 2,1 | 1127 | | Испания (EUR) | | Banco Bilbao | 10,7 | -0,37 | 10,8 | 16632 | | Banco Santander | 10,4 | +0,29 | 10,3 | 47025 | | Endesa | 19,5 | -1,86 | 19,9 | 463 | | Iberdrola Renovables | 2,7 | -0,11 | 2,7 | 3815 | | Iberdrola | 5,6 | -0,23 | 5,6 | 16455 | | Inditex | 50,8 | -0,33 | 51,0 | 1331 | | Repsol | 18,9 | -0,29 | 19,0 | 6220 | | Telefonica | 17,8 | - | 17,8 | 15026 | | Нидерланды (EUR) | | ING Groep | 7,7 | +0,38 | 7,7 | 23462 | | KPN | 10,9 | +0,05 | 10,9 | 4149 | | Philips Electronics | 23,8 | -0,42 | 23,9 | 3526 | | Норвегия (EUR) | | StatoilHydro | 128,4 | +0,16 | 128,2 | 7085 | | Telenor | 96,7 | +0,42 | 96,3 | 2857 | | Бельгия (EUR) | | Dexia | 4,0 | +0,20 | 4,0 | 3628 | | KBC Groep | 35,5 | +1,20 | 35,0 | 1350 | | Бельгия (EUR) | | Moeller Maersk* | 48,7 | +1,33 | 48,1 | 1 | | Novo Nordisk | 507,5 | +1,30 | 501,0 | 1124 | | Индия (INR) | | Bharti Airtel | 324,7 | +0,46 | 323,2 | 662 | | DLF | 310,7 | +0,27 | 309,9 | 959 | | NTPC | 198,5 | -0,48 | 199,4 | 124 | | ONGC | 1243,2 | -1,61 | 1263,5 | 75 | | Reliance Communications | 173,1 | -2,01 | 176,7 | 656 | | Reliance Industries | 1007,0 | -0,88 | 1015,9 | 740 | | 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 | 72989,0 | -0,27 | 72600,0 | 183 | | MTN Group | 11707,0 | +0,42 | 11680,0 | 4426 | | Sasol | 29500,0 | +0,68 | 29500,0 | 2137 | | Канада (CAD) | | Bank of Nova Scotia | 50,9 | -1,42 | 51,6 | 1700 | | Barrick Gold | 43,4 | +0,05 | 43,4 | 1594 | | Canadian Natural Resources | 36,7 | +0,88 | 36,4 | 2854 | | EnCana | 32,4 | +0,87 | 32,1 | 1832 | | Husky Energy | 25,4 | -0,70 | 25,6 | 681 | | Imperial Oil | 40,3 | -1,37 | 40,9 | 237 | | Manulife Financial | 14,0 | -12,50 | 16,0 | 20180 | | Potash Corp of Saskatchewan | 116,1 | +2,65 | 113,1 | 1470 | | Research In Motion | 53,3 | -1,68 | 54,2 | 1841 | | Royal Bank of Canada | 53,0 | -1,16 | 53,6 | 3343 | | Suncor Energy | 34,1 | -1,13 | 34,5 | 1962 | | Toronto-Dominion Bank | 73,2 | -1,23 | 74,1 | 1032 | | США ($) | | Abbott Labs | 49,83 | -0,70 | 50,18 | 649 | | Agilent Tech | 28,61 | +1,13 | 28,29 | 279 | | Alcoa | 11,58 | +0,52 | 11,52 | 1438 | | Allstate Corp | 29,23 | +2,17 | 28,61 | 997 | | Amer Electric Power | 36,36 | +1,03 | 35,99 | 449 | | Amer Express Co | 43,00 | -2,52 | 44,11 | 1230 | | AIG | 40,28 | +0,65 | 40,02 | 351 | | Amgen | 55,48 | -0,50 | 55,76 | 1572 | | Analog Devices | 30,29 | +0,17 | 30,24 | 238 | | Time Warner Inc | 32,85 | +1,17 | 32,47 | 807 | | Apple Comp Inc | 261,69 | -0,49 | 262,98 | 7413 | | Applied Materials | 11,85 | -0,17 | 11,87 | 10330 | | Bank of America | 14,01 | -1,27 | 14,19 | 14177 | | Bank of New York | 25,80 | +0,19 | 25,75 | 446 | | Baxter Int | 45,08 | +0,16 | 45,01 | 303 | | BCE Inc | 31,88 | +2,77 | 31,02 | 141 | | Berkshire cl a* | 120,92 | -0,20 | 121,20 | 1 | | Berkshire cl b* | 0,08 | -0,16 | 0,08 | 581 | | Boeing Co | 68,53 | -1,04 | 69,25 | 587 | | Bristol Myers sq | 26,34 | +1,19 | 26,03 | 1674 | | Cardinal Health | 32,55 | -2,78 | 33,48 | 674 | | Carnival | 35,65 | -0,92 | 35,98 | 648 | | Caterpillar Inc | 72,04 | +1,29 | 71,12 | 1138 | | ChevronTexaco | 78,90 | -0,15 | 79,02 | 1087 | | Cigna | 33,80 | +5,13 | 32,15 | 675 | | Cisco | 24,08 | -0,24 | 24,14 | 16782 | | Citigroup | 4,10 | -0,97 | 4,14 | 12161 | | Coca-Cola Co | 55,95 | -1,06 | 56,55 | 808 | | Colgate Palmoliv | 77,04 | -1,31 | 78,06 | 559 | | Costco Wholesale | 56,44 | -1,67 | 57,40 | 2708 | | Dow Chemical Co | 24,95 | +0,65 | 24,79 | 1717 | | Du Pont Co | 42,19 | -0,52 | 42,41 | 713 | | Eastman Kodak | 4,02 | -0,74 | 4,05 | 281 | | Eli Lilly | 36,85 | +0,19 | 36,78 | 464 | | EMC Corp | 20,73 | -0,43 | 20,82 | 1728 | | Emerson Electric | 50,17 | -0,54 | 50,44 | 952 | | Exelon | 42,00 | -1,06 | 42,45 | 689 | | Ford Motor Co | 12,94 | -1,30 | 13,11 | 5630 | | Gap Inc | 18,29 | +0,88 | 18,13 | 1575 | | General Elec Co | 16,41 | -0,42 | 16,48 | 5264 | | Goldman Sachs Gr | 155,41 | -0,64 | 156,41 | 934 | | HJ Heinz Co | 45,30 | -1,26 | 45,88 | 389 | | Halliburton Co | 31,18 | +0,39 | 31,06 | 1279 | | Hewlett-Packard | 46,37 | -0,86 | 46,77 | 1464 | | Home Depot Inc | 28,66 | -0,21 | 28,72 | 1328 | | Honeywell Int | 44,04 | +0,14 | 43,98 | 313 | | Illinois Tool Works | 45,71 | +0,37 | 45,54 | 458 | | Intel Corp | 20,66 | -0,34 | 20,73 | 33074 | | IBM | 131,78 | +0,39 | 131,27 | 754 | | Intl Paper | 24,65 | +0,45 | 24,54 | 532 | | Johnson&Johnson | 59,78 | +0,07 | 59,74 | 1428 | | J P Morgan Chase | 41,18 | -0,27 | 41,29 | 2056 | | Kimberly-Clark | 65,20 | -0,21 | 65,34 | 381 | | Kohls | 48,85 | +3,74 | 47,09 | 1323 | | Kroger | 22,00 | +1,06 | 21,77 | 941 | | Lockheed Martin | 74,78 | -0,32 | 75,02 | 397 | | Lowes Cos | 20,72 | -0,43 | 20,81 | 878 | | Marsh & McLennan | 24,10 | +0,58 | 23,96 | 360 | | McDonalds Corp | 70,25 | -0,62 | 70,69 | 837 | | Medtronic | 37,88 | -0,05 | 37,90 | 444 | | Merck & Co | 35,09 | -0,28 | 35,19 | 1372 | | Metlife Inc | 41,82 | +0,34 | 41,68 | 1537 | | Microsoft | 25,38 | -1,38 | 25,73 | 42336 | | Minnesota Mining | 87,75 | -0,28 | 88,00 | 348 | | Motorola Inc | 7,99 | -0,87 | 8,06 | 3092 | | Occidental Petr | 77,62 | -1,49 | 78,79 | 734 | | Omnicom Group | 38,87 | +1,57 | 38,27 | 357 | | Oracle Corp | 24,29 | -0,81 | 24,49 | 13433 | | Pfizer Inc | 16,15 | -1,76 | 16,44 | 5800 | | Philip Morris | 22,36 | +0,04 | 22,35 | 888 | | Raytheon Co | 46,54 | +0,43 | 46,34 | 532 | | Tenet Healthcare | 4,53 | -1,95 | 4,62 | 820 | | Texas Instrument | 25,50 | +1,27 | 25,18 | 1279 | | Textron Inc | 21,28 | -0,93 | 21,48 | 279 | | Time Warner Inc | 32,85 | +1,17 | 32,47 | 807 | | Tyco Int | 38,39 | +0,03 | 38,38 | 445 | | Unisys Corp | 25,92 | -1,44 | 26,30 | 128 | | UPS | 67,59 | +0,31 | 67,38 | 778 | | United Tech | 73,21 | +0,74 | 72,67 | 475 | | Unitedhealth Gr | 33,33 | +1,28 | 32,91 | 924 | | Walt Disney Co | 35,02 | +0,55 | 34,83 | 1788 | | Xerox Corp | 9,58 | -1,64 | 9,74 | 875 |
|
