| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 23,1 | -0,69 | 23,2 | 3753 | | Commonwealth Bank of Australia | 52,6 | -0,68 | 53,0 | 3555 | | National Australia Bank | 25,0 | -0,64 | 25,2 | 3256 | | Telstra Corporation | 3,3 | +0,61 | 3,3 | 53675 | | Westfield Group | 12,6 | -0,32 | 12,6 | 8352 | | Westpac Banking | 23,6 | -0,96 | 23,9 | 5905 | | Woodside Petroleum | 42,3 | -0,45 | 42,5 | 1378 | | Woolworths | 26,4 | +1,46 | 26,1 | 4108 | | Япония (JPY) | | Canon | 3740,0 | +0,94 | 3705,0 | 3018 | | Denso | 2491,0 | -0,12 | 2494,0 | 1480 | | East Japan Railway* | 5,7 | +1,43 | 5,6 | 1045 | | Honda Motor | 2912,0 | +2,07 | 2853,0 | 6778 | | Japan Tobacco* | 289,3 | +2,95 | 281,0 | 22 | | JFE Holdings | 2714,0 | -0,18 | 2719,0 | 1310 | | Komatsu* | 1855,0 | -0,38 | 1862,0 | 3457 | | Matsushita Electric Industrial | 1111,0 | +1,00 | 1100,0 | 8426 | | Millea Holdings | 2382,0 | -0,17 | 2386,0 | 1756 | | Mitsubishi Corp | 1966,0 | -0,86 | 1983,0 | 5067 | | Mitsubishi Estate | 1311,0 | +2,66 | 1277,0 | 9171 | | Mitsubishi UFJ Financial Group | 434,0 | +0,23 | 433,0 | 31111 | | Mitsui | 1201,0 | +0,76 | 1192,0 | 14374 | | Mizuho Financial Group* | 0,1 | - | 0,1 | 62588 | | Nintendo* | 24,0 | +0,04 | 24,0 | 61 | | Nippon Steel | 298,0 | - | 298,0 | 23495 | | Nippon Telegraph and Telephone* | 3,7 | +3,18 | 3,6 | 3318 | | Nissan Motor | 669,0 | +0,45 | 666,0 | 11118 | | Nomura Holdings | 507,0 | +1,00 | 502,0 | 30147 | | NTT DoCoMo* | 140,9 | +2,85 | 137,0 | 86 | | Sony | 2728,0 | +0,48 | 2715,0 | 7339 | | Sumitomo Mitsui Financial Group* | 2,7 | +0,11 | 2,7 | 6638 | | Takeda Pharmaceutical* | 4020,0 | +0,37 | 4005,0 | 1255 | | Tokyo Electric Power | 2416,0 | +0,08 | 2414,0 | 1686 | | Toyota Motor | 3115,0 | +0,32 | 3105,0 | 7488 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 100,4 | +3,93 | 96,6 | 14866 | | China Communications Construction | 7,4 | +1,23 | 7,3 | 9998 | | China Mobile | 82,3 | +0,30 | 82,0 | 24235 | | China Telecom | 3,9 | -0,26 | 3,9 | 44791 | | CNOOC | 13,5 | +0,30 | 13,5 | 29849 | | Hang Seng Bank | 110,6 | -0,09 | 110,7 | 1628 | | Hutchison Whampoa | 58,2 | +9,71 | 53,1 | 62083 | | Sun Hung Kai Properties | 118,9 | - | 118,9 | 5391 | | Китай (CHY) | | Aluminum Corporation of China | 10,7 | +1,42 | 10,6 | 14329 | | Bank of China | 3,5 | +0,86 | 3,5 | 30116 | | Bank of Communications | 6,5 | +2,51 | 6,4 | 42261 | | Baoshan Iron&Steel | 6,4 | +1,43 | 6,3 | 35081 | | China CITIC Bank | 6,0 | +1,36 | 5,9 | 30679 | | China Coal Energy | 9,9 | +2,48 | 9,7 | 22166 | | China Construction Bank | 4,9 | +0,83 | 4,8 | 53928 | | China COSCO Holdings | 9,7 | +2,77 | 9,4 | 25406 | | China Life Insurance | 24,0 | +1,09 | 23,8 | 25627 | | China Merchants Bank | 14,2 | +1,07 | 14,0 | 68242 | | China Pacific Insurance | 23,6 | +1,33 | 23,3 | 23805 | | China Petroleum and Chemical | 8,7 | +1,17 | 8,6 | 41835 | | China Shenhua Energy | 23,8 | +1,75 | 23,4 | 14851 | | CITIC Securities | 13,0 | +2,20 | 12,7 | 92318 | | Daqin Railway | 8,7 | +2,22 | 8,6 | 36012 | | Haitong Securities | 10,3 | +3,43 | 9,9 | 81492 | | ICBC | 4,3 | +0,71 | 4,2 | 66822 | | PetroChina | 10,7 | +1,14 | 10,6 | 18830 | | Ping An Insurance | 0,0 | - | 46,5 | 0 | | Корея (KRW) | | POSCO* | 516,0 | +0,78 | 512,0 | 166 | | Samsung Electronics* | 801,0 | -0,37 | 804,0 | 246 | | Франция (EUR) | | Air Liquide | 87,4 | -0,92 | 88,2 | 703 | | Alstom | 42,1 | -0,07 | 42,1 | 2748 | | Axa | 14,2 | -2,96 | 14,7 | 8653 | | BNP Paribas | 55,7 | -0,50 | 56,0 | 4202 | | Carrefour | 35,9 | +0,21 | 35,8 | 2056 | | Saint Gobain | 33,0 | -2,48 | 33,9 | 3715 | | Credit Agricole | 11,0 | -0,14 | 11,0 | 6877 | | Electricite de France | 34,0 | -2,13 | 34,8 | 1931 | | France Telecom | 16,2 | -0,61 | 16,3 | 9205 | | Groupe Danone | 42,4 | -1,12 | 42,9 | 3235 | | Lafarge | 40,1 | -2,49 | 41,1 | 1920 | | L'Oreal | 78,4 | -2,16 | 80,2 | 1319 | | LVMH | 95,6 | -0,91 | 96,5 | 1058 | | Sanofi-Aventis | 45,3 | -1,69 | 46,1 | 3610 | | Schneider Electric | 91,1 | -1,17 | 92,2 | 991 | | Societe Generale | 45,5 | +0,65 | 45,2 | 5027 | | Total | 40,0 | -1,32 | 40,5 | 6943 | | Veolia Environnement | 21,2 | -2,37 | 21,7 | 3030 | | Vinci | 37,6 | -1,60 | 38,2 | 1439 | | Vivendi | 18,3 | -2,20 | 18,7 | 5752 | | Великобритания (GBp) | | Aviva | 380,6 | -3,20 | 394,3 | 17690 | | BAE Systems | 321,9 | -1,05 | 323,4 | 10823 | | Barclays | 322,0 | +0,19 | 324,0 | 67636 | | BG Group | 1021,0 | -1,47 | 1020,0 | 8181 | | BHP Billiton | 2022,0 | -0,15 | 2025,0 | 9979 | | BP | 428,5 | +0,46 | 423,4 | 51590 | | British American Tobacco | 2210,9 | -0,47 | 2222,5 | 3057 | | BT Group | 144,7 | -0,90 | 144,3 | 27550 | | Diageo | 1079,0 | -2,18 | 1103,0 | 6895 | | ENRC | 987,0 | +0,20 | 985,5 | 2780 | | GlaxoSmithKline | 1141,2 | +0,04 | 1132,0 | 7338 | | HSBC | 669,9 | -1,14 | 669,0 | 21915 | | Imperial Tobacco | 1810,6 | -0,99 | 1815,0 | 2844 | | Lloyds TSB | 76,3 | -3,04 | 76,0 | 249826 | | National Grid | 535,1 | -2,13 | 539,0 | 11634 | | Prudential | 571,4 | -1,80 | 582,0 | 10670 | | Reckitt Benckiser | 3057,5 | -1,07 | 3094,0 | 2939 | | Rio Tinto | 3431,0 | +0,03 | 3430,0 | 6691 | | Royal Bank of Scotland | 53,0 | -1,73 | 52,0 | 191315 | | Standard Chartered | 1816,9 | +0,89 | 1802,0 | 4395 | | Tesco | 400,2 | +0,14 | 399,4 | 16678 | | Vodafone | 152,3 | +1,13 | 150,6 | 115138 | | Xstrata | 1099,9 | +0,09 | 1083,0 | 15810 | | Германия (EUR) | | Allianz | 90,2 | +0,06 | 90,2 | 2789 | | BASF | 0,0 | - | 0,0 | 0 | | BMW | 43,9 | -1,38 | 44,5 | 3207 | | Deutsche Bank | 55,6 | -0,75 | 56,0 | 6410 | | Deutsche Telekom | 10,2 | -0,54 | 10,2 | 16461 | | Munchener Ruckversicherungs Gesellschaft | 107,1 | -2,59 | 110,0 | 1014 | | SAP | 35,0 | -1,44 | 35,5 | 5051 | | Siemens | 76,3 | -2,13 | 78,0 | 3666 | | ThyssenKrupp | 23,7 | -1,43 | 24,1 | 2971 | | Volkswagen | 72,5 | -0,47 | 72,8 | 211 | | Финляндия (EUR) | | Fortum | 18,4 | -0,92 | 18,6 | 1259 | | Nokia | 7,1 | -1,72 | 7,3 | 14326 | | Швейцария (CHF) | | Credit Suisse | 49,6 | -1,29 | 50,2 | 5709 | | Nestle | 50,6 | -0,98 | 51,1 | 9709 | | Novartis | 51,8 | -1,24 | 52,4 | 3737 | | Richemont | 41,5 | -1,12 | 42,0 | 1339 | | Roche Holding | 141,7 | +0,28 | 141,3 | 2098 | | Swiss Reinsurance | 45,5 | -4,33 | 47,5 | 3560 | | Syngenta | 250,9 | +3,12 | 243,3 | 1164 | | UBS | 18,0 | -0,83 | 18,1 | 12508 | | Zurich Financial Services | 239,4 | +0,21 | 238,9 | 920 | | Швеция (SEK) | | ABB | 145,8 | -1,29 | 147,7 | 2144 | | Hennes & Mauritz | 231,9 | -0,73 | 233,6 | 2771 | | Volvo | 85,8 | -2,61 | 88,1 | 281 | | Италия (EUR) | | Assicurazioni Generali | 15,6 | - | 15,8 | 0 | | Enel | 3,8 | - | 3,9 | 0 | | ENI | 16,3 | - | 16,4 | 0 | | Intesa SanPaolo | 2,5 | - | 2,6 | 0 | | Telecom Italia | 1,0 | - | 1,0 | 0 | | Tenaris | 14,5 | - | 15,0 | 0 | | UniCredit | 2,1 | - | 2,1 | 0 | | Испания (EUR) | | Banco Bilbao | 10,5 | -2,01 | 10,7 | 20788 | | Banco Santander | 10,1 | -2,60 | 10,4 | 49730 | | Endesa | 19,2 | -1,28 | 19,5 | 650 | | Iberdrola Renovables | 2,7 | -1,80 | 2,7 | 5905 | | Iberdrola | 5,5 | -1,57 | 5,6 | 23402 | | Inditex | 50,1 | -1,44 | 50,8 | 1630 | | Repsol | 18,6 | -1,72 | 18,9 | 5761 | | Telefonica | 17,6 | -1,10 | 17,8 | 19449 | | Нидерланды (EUR) | | ING Groep | 7,6 | -2,05 | 7,7 | 25173 | | KPN | 10,8 | -1,37 | 10,9 | 5464 | | Philips Electronics | 23,3 | -2,04 | 23,8 | 5348 | | Норвегия (EUR) | | StatoilHydro | 127,8 | -0,47 | 128,4 | 7735 | | Telenor | 96,4 | -0,31 | 96,7 | 3994 | | Бельгия (EUR) | | Dexia | 3,8 | -4,67 | 4,0 | 7275 | | KBC Groep | 34,5 | -2,74 | 35,5 | 653 | | Бельгия (EUR) | | Moeller Maersk* | 48,8 | +0,18 | 48,7 | 1 | | Novo Nordisk | 498,9 | -1,69 | 507,5 | 451 | | Индия (INR) | | Bharti Airtel | 322,3 | -0,72 | 324,7 | 407 | | DLF | 307,6 | -1,00 | 310,7 | 633 | | NTPC | 197,3 | -0,58 | 198,5 | 109 | | ONGC | 1231,7 | -0,93 | 1243,2 | 146 | | Reliance Communications | 172,9 | -0,14 | 173,1 | 574 | | Reliance Industries | 1000,3 | -0,66 | 1007,0 | 932 | | 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 | 71166,0 | -3,17 | 70300,0 | 355 | | MTN Group | 11674,0 | -0,26 | 11650,0 | 3564 | | Sasol | 29722,0 | -0,17 | 29450,0 | 945 | | Канада (CAD) | | Bank of Nova Scotia | 50,4 | -0,75 | 50,8 | 739 | | Barrick Gold | 44,7 | +2,90 | 43,5 | 2028 | | Canadian Natural Resources | 36,3 | -0,74 | 36,6 | 2087 | | EnCana | 31,9 | -1,48 | 32,4 | 1255 | | Husky Energy | 25,6 | -0,85 | 25,8 | 300 | | Imperial Oil | 40,0 | -0,79 | 40,3 | 253 | | Manulife Financial | 13,9 | -2,46 | 14,2 | 9093 | | Potash Corp of Saskatchewan | 116,3 | +0,30 | 116,0 | 921 | | Research In Motion | 53,8 | +1,47 | 53,1 | 1346 | | Royal Bank of Canada | 52,3 | -0,80 | 52,7 | 1811 | | Suncor Energy | 33,8 | -1,05 | 34,2 | 1814 | | Toronto-Dominion Bank | 72,5 | -0,92 | 73,2 | 853 | | США ($) | | Abbott Labs | 50,18 | +0,40 | 49,98 | 783 | | Agilent Tech | 28,40 | -0,21 | 28,46 | 327 | | Alcoa | 11,52 | -0,52 | 11,58 | 1504 | | Allstate Corp | 28,76 | -2,21 | 29,41 | 747 | | Amer Electric Power | 35,90 | -0,25 | 36,41 | 556 | | Amer Express Co | 42,79 | -0,99 | 43,22 | 1043 | | AIG | 40,72 | +2,06 | 39,90 | 1242 | | Amgen | 54,93 | -0,70 | 55,32 | 1439 | | Analog Devices | 29,89 | -1,12 | 30,23 | 391 | | Time Warner Inc | 31,99 | -2,74 | 32,89 | 563 | | Apple Comp Inc | 258,63 | -1,17 | 261,70 | 8496 | | Applied Materials | 11,74 | -0,59 | 11,81 | 9047 | | Bank of America | 13,79 | -1,64 | 14,02 | 9886 | | Bank of New York | 25,23 | -2,59 | 25,90 | 642 | | Baxter Int | 44,70 | -0,71 | 45,02 | 391 | | BCE Inc | 31,19 | -1,48 | 31,66 | 95 | | Berkshire cl a* | 118,45 | -2,40 | 121,39 | 1 | | Berkshire cl b* | 0,08 | -2,29 | 0,08 | 789 | | Boeing Co | 67,63 | -1,57 | 68,71 | 482 | | Bristol Myers sq | 26,13 | -0,95 | 26,38 | 783 | | Cardinal Health | 32,70 | -0,70 | 32,93 | 411 | | Carnival | 35,01 | -2,32 | 35,84 | 632 | | Caterpillar Inc | 70,58 | -1,92 | 71,96 | 847 | | ChevronTexaco | 78,15 | -1,16 | 79,07 | 1061 | | Cigna | 34,27 | +0,91 | 33,96 | 306 | | Cisco | 23,62 | -2,28 | 24,17 | 19287 | | Citigroup | 4,03 | -1,71 | 4,10 | 16656 | | Coca-Cola Co | 55,94 | -0,76 | 56,37 | 1033 | | Colgate Palmoliv | 76,16 | -1,26 | 77,13 | 468 | | Costco Wholesale | 56,05 | -0,73 | 56,46 | 1588 | | Dow Chemical Co | 24,99 | -1,07 | 25,26 | 1012 | | Du Pont Co | 41,73 | -1,77 | 42,48 | 930 | | Eastman Kodak | 3,80 | -4,76 | 3,99 | 636 | | Eli Lilly | 36,54 | -0,84 | 36,85 | 420 | | EMC Corp | 20,01 | -3,33 | 20,70 | 2161 | | Emerson Electric | 49,69 | -1,62 | 50,51 | 541 | | Exelon | 41,79 | -0,88 | 42,16 | 455 | | Exxon Mobil | 61,54 | -1,87 | 62,71 | 2478 | | Ford Motor Co | 12,90 | -0,62 | 12,98 | 3870 | | Gap Inc | 18,04 | -2,28 | 18,46 | 909 | | General Elec Co | 16,19 | -2,00 | 16,52 | 4455 | | Goldman Sachs Gr | 154,17 | -1,12 | 155,92 | 796 | | HJ Heinz Co | 45,15 | -0,62 | 45,43 | 213 | | Halliburton Co | 30,51 | -2,37 | 31,25 | 1062 | | Hewlett-Packard | 45,42 | -2,01 | 46,35 | 1495 | | Home Depot Inc | 28,41 | -1,04 | 28,71 | 1199 | | Honeywell Int | 43,15 | -2,20 | 44,12 | 373 | | Illinois Tool Works | 45,25 | -0,85 | 45,64 | 436 | | Intel Corp | 20,46 | -1,01 | 20,67 | 27665 | | IBM | 128,87 | -1,76 | 131,83 | 895 | | Intl Paper | 23,86 | -3,13 | 24,63 | 598 | | Johnson&Johnson | 59,47 | -0,49 | 59,76 | 1197 | | J P Morgan Chase | 40,10 | -2,84 | 41,27 | 3003 | | Kimberly-Clark | 64,64 | -1,03 | 65,31 | 284 | | Kohls | 48,36 | -1,31 | 49,00 | 619 | | Kroger | 22,00 | +0,05 | 21,99 | 819 | | Lockheed Martin | 74,32 | -0,95 | 75,03 | 209 | | Lowes Cos | 20,28 | -2,22 | 20,74 | 892 | | Marsh & McLennan | 23,72 | -1,78 | 24,15 | 268 | | McDonalds Corp | 70,49 | +0,06 | 70,45 | 719 | | Medtronic | 37,53 | -0,79 | 37,83 | 423 | | Merck & Co | 34,59 | -1,37 | 35,07 | 1316 | | Metlife Inc | 40,96 | -2,13 | 41,85 | 1307 | | Microsoft | 25,06 | -1,22 | 25,37 | 27404 | | Minnesota Mining | 86,10 | -1,85 | 87,72 | 499 | | Motorola Inc | 7,91 | -1,37 | 8,02 | 1387 | | Occidental Petr | 75,38 | -2,86 | 77,60 | 828 | | Omnicom Group | 38,00 | -2,09 | 38,81 | 300 | | Oracle Corp | 24,06 | -0,95 | 24,29 | 19656 | | Pfizer Inc | 16,01 | -1,11 | 16,19 | 4195 | | Philip Morris | 22,25 | -0,40 | 22,34 | 724 | | Raytheon Co | 45,87 | -1,21 | 46,43 | 305 | | Tenet Healthcare | 4,38 | -1,35 | 4,44 | 516 | | Texas Instrument | 25,23 | -0,67 | 25,40 | 1069 | | Textron Inc | 20,69 | -3,14 | 21,36 | 396 | | Time Warner Inc | 31,99 | -2,74 | 32,89 | 563 | | Tyco Int | 37,45 | -2,09 | 38,25 | 315 | | Unisys Corp | 24,63 | -3,30 | 25,47 | 234 | | UPS | 66,20 | -1,81 | 67,42 | 720 | | United Tech | 71,86 | -1,83 | 73,20 | 458 | | Unitedhealth Gr | 33,34 | -0,24 | 33,42 | 739 | | US Bancorp | 22,93 | -3,17 | 23,68 | 1003 | | Verizon Comm | 29,28 | -0,91 | 29,55 | 1338 | | Wal-Mart Stores | 51,34 | -0,54 | 51,62 | 872 | | Walt Disney Co | 34,58 | -1,14 | 34,98 | 1172 | | Wells Fargo | 27,40 | -1,72 | 27,88 | 2561 | | Xerox Corp | 9,42 | -2,28 | 9,64 | 688 |
|
