| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 22,4 | -0,13 | 22,5 | 7008 | | Commonwealth Bank of Australia | 49,2 | +0,47 | 49,0 | 7533 | | National Australia Bank | 23,1 | +0,17 | 23,0 | 7811 | | Telstra Corporation | 2,8 | - | 2,8 | 54262 | | Westfield Group | 12,4 | - | 12,4 | 10578 | | Westpac Banking | 21,8 | +0,93 | 21,6 | 11088 | | Woodside Petroleum | 42,1 | -0,85 | 42,5 | 3034 | | Woolworths | 27,9 | +1,13 | 27,5 | 9368 | | Япония (JPY) | | Canon | 3500,0 | +0,86 | 3470,0 | 6162 | | Denso | 2338,0 | +2,36 | 2284,0 | 2073 | | East Japan Railway* | 5,5 | - | 5,5 | 1281 | | Honda Motor | 2811,0 | +1,63 | 2766,0 | 8230 | | Japan Tobacco* | 262,8 | -0,61 | 264,4 | 25 | | JFE Holdings | 2559,0 | +0,04 | 2558,0 | 3280 | | Komatsu* | 1742,0 | +1,22 | 1721,0 | 4628 | | Matsushita Electric Industrial | 1075,0 | +1,32 | 1061,0 | 8269 | | Millea Holdings | 2277,0 | -0,04 | 2278,0 | 2813 | | Mitsubishi Corp | 1829,0 | +0,83 | 1814,0 | 7891 | | Mitsubishi Estate | 1286,0 | +0,78 | 1276,0 | 8914 | | Mitsubishi UFJ Financial Group | 410,0 | -0,24 | 411,0 | 51848 | | Mitsui | 1127,0 | +0,71 | 1119,0 | 10028 | | Mizuho Financial Group* | 0,1 | +0,75 | 0,1 | 122346 | | Nintendo* | 23,6 | +0,34 | 23,6 | 12 | | Nippon Steel | 283,0 | +0,71 | 281,0 | 14927 | | Nippon Telegraph and Telephone* | 3,6 | +0,69 | 3,6 | 2104 | | Nissan Motor | 651,0 | +3,17 | 631,0 | 23568 | | Nomura Holdings | 482,0 | +1,47 | 475,0 | 29783 | | NTT DoCoMo* | 144,3 | +1,76 | 141,8 | 65 | | Sony | 2439,0 | +2,65 | 2376,0 | 9552 | | Sumitomo Mitsui Financial Group* | 2,6 | +0,27 | 2,6 | 9757 | | Takeda Pharmaceutical* | 3850,0 | -0,65 | 3875,0 | 2624 | | Tokyo Electric Power | 2450,0 | +0,37 | 2441,0 | 4225 | | Toyota Motor | 2941,0 | +0,44 | 2928,0 | 10245 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 98,5 | +0,41 | 98,1 | 2739 | | China Communications Construction | 6,8 | -0,29 | 6,8 | 12293 | | China Mobile | 81,6 | +0,87 | 80,9 | 13779 | | China Telecom | 3,7 | -1,32 | 3,8 | 63203 | | CNOOC | 13,2 | +0,77 | 13,1 | 43318 | | Hang Seng Bank | 108,2 | +1,03 | 107,1 | 1281 | | Hutchison Whampoa | 58,9 | -0,76 | 59,3 | 15661 | | Sun Hung Kai Properties | 110,7 | -0,45 | 111,2 | 2248 | | Китай (CHY) | | Aluminum Corporation of China | 10,1 | - | 10,1 | 6169 | | Bank of China | 3,4 | -0,59 | 3,4 | 28263 | | Bank of Communications | 6,1 | +0,50 | 6,0 | 54815 | | Baoshan Iron & Steel | 6,3 | +0,64 | 6,3 | 16100 | | China CITIC Bank | 5,7 | +0,71 | 5,6 | 10231 | | China Coal Energy | 9,7 | -0,51 | 9,8 | 8047 | | China Construction Bank | 4,7 | - | 4,7 | 24560 | | China COSCO Holdings | 9,9 | -0,20 | 9,9 | 20590 | | China Life Insurance | 22,4 | -0,40 | 22,5 | 23675 | | China Merchants Bank | 13,6 | +0,07 | 13,6 | 33988 | | China Pacific Insurance | 24,1 | +0,46 | 24,0 | 9583 | | China Petroleum and Chemical | 8,3 | +0,12 | 8,2 | 24903 | | China Shenhua Energy | 23,7 | -0,79 | 23,9 | 14403 | | CITIC Securities | 11,8 | -0,51 | 11,8 | 41597 | | Daqin Railway | 8,6 | +1,06 | 8,5 | 14360 | | Haitong Securities | 9,6 | - | 9,6 | 26058 | | ICBC | 4,1 | -0,49 | 4,1 | 79391 | | PetroChina | 10,3 | +0,68 | 10,2 | 19589 | | Ping An Insurance | 0,0 | - | 46,5 | 0 | | Корея (KRW) | | POSCO* | 484,5 | -0,41 | 486,5 | 110 | | Samsung Electronics* | 766,0 | -0,91 | 773,0 | 255 | | Франция (EUR) | | Air Liquide | 82,4 | +1,13 | 81,5 | 765 | | Alstom | 38,2 | +0,96 | 37,8 | 1187 | | Axa | 12,5 | +0,48 | 12,4 | 8202 | | BNP Paribas | 49,7 | +0,64 | 49,4 | 4099 | | Carrefour | 35,7 | +3,27 | 34,6 | 2930 | | Saint Gobain | 28,8 | +0,24 | 28,7 | 3524 | | Credit Agricole | 10,2 | +0,74 | 10,2 | 4790 | | Electricite de France | 32,1 | +1,34 | 31,6 | 1108 | | France Telecom | 16,5 | +2,29 | 16,1 | 11361 | | Groupe Danone | 42,6 | +1,04 | 42,2 | 1664 | | Lafarge | 36,4 | +0,36 | 36,3 | 1496 | | L'Oreal | 78,0 | -0,88 | 78,7 | 1999 | | LVMH | 91,7 | -0,35 | 92,0 | 852 | | Sanofi-Aventis | 45,3 | +1,34 | 44,7 | 2174 | | Schneider Electric | 84,0 | +0,69 | 83,5 | 1120 | | Societe Generale | 40,5 | +0,82 | 40,1 | 2189 | | Total | 37,1 | +0,19 | 37,0 | 5251 | | Veolia Environnement | 18,5 | +1,12 | 18,3 | 1829 | | Vinci | 35,2 | +3,00 | 34,1 | 2900 | | Vivendi | 18,1 | +4,26 | 17,4 | 8841 | | Великобритания (GBp) | | Aviva | 380,1 | +0,85 | 378,3 | 11392 | | BAE Systems | 296,7 | -1,20 | 300,1 | 9064 | | Barclays | 299,5 | +0,65 | 302,0 | 30093 | | BG Group | 1056,8 | +1,38 | 1052,0 | 5610 | | BHP Billiton | 1785,7 | -0,25 | 1802,5 | 8753 | | BP | 378,2 | -1,54 | 385,6 | 35384 | | British American Tobacco | 2211,1 | +0,45 | 2214,0 | 2064 | | BT Group | 130,8 | +2,76 | 130,6 | 25985 | | Diageo | 1059,0 | +1,14 | 1050,0 | 5282 | | ENRC | 848,5 | +0,53 | 852,0 | 2013 | | GlaxoSmithKline | 1215,4 | +1,28 | 1210,0 | 5709 | | HSBC | 633,6 | +0,65 | 632,9 | 17466 | | Imperial Tobacco | 1818,2 | +0,83 | 1814,0 | 1799 | | Lloyds TSB | 67,7 | +1,10 | 67,9 | 98553 | | National Grid | 542,9 | +2,05 | 537,0 | 12336 | | Prudential | 562,0 | +2,26 | 553,0 | 6459 | | Reckitt Benckiser | 3180,5 | +0,50 | 3172,0 | 1047 | | Rio Tinto | 3223,5 | +1,46 | 3177,0 | 3508 | | Royal Bank of Scotland | 43,3 | -0,80 | 43,9 | 98562 | | Standard Chartered | 1711,3 | +1,64 | 1707,0 | 3987 | | Tesco | 403,2 | +1,17 | 401,9 | 12575 | | Vodafone | 151,3 | +2,78 | 149,5 | 118067 | | Xstrata | 998,5 | +1,73 | 999,7 | 10971 | | Германия (EUR) | | Allianz | 81,4 | +1,08 | 80,6 | 2079 | | BMW | 41,8 | +0,18 | 41,7 | 1977 | | Daimler | 38,4 | +0,84 | 38,1 | 4297 | | Deutsche Bank | 50,1 | +0,26 | 50,0 | 3954 | | Deutsche Post | 13,0 | +0,19 | 13,0 | 3453 | | Deutsche Telekom | 10,4 | +2,31 | 10,2 | 15871 | | Munchener Ruckversicherungs Gesellschaft | 100,7 | +0,25 | 100,5 | 829 | | RWE | 52,4 | +0,77 | 52,0 | 2090 | | SAP | 34,8 | +0,17 | 34,7 | 2874 | | Siemens | 72,3 | +1,25 | 71,4 | 2777 | | ThyssenKrupp | 21,8 | -0,18 | 21,8 | 2733 | | Volkswagen | 71,8 | +1,64 | 70,6 | 171 | | Финляндия (EUR) | | Fortum | 18,2 | +1,06 | 18,0 | 1668 | | Nokia | 6,8 | -1,81 | 6,9 | 23701 | | Швейцария (CHF) | | Credit Suisse | 45,0 | +0,07 | 44,9 | 4686 | | Nestle | 52,4 | +0,29 | 52,3 | 5678 | | Novartis | 53,3 | +1,91 | 52,3 | 5396 | | Richemont | 39,6 | +0,63 | 39,4 | 2233 | | Roche Holding | 137,8 | +0,51 | 137,1 | 2021 | | Swiss Reinsurance | 42,7 | +1,16 | 42,3 | 1259 | | Syngenta | 235,9 | +0,86 | 233,9 | 386 | | UBS | 17,1 | +0,65 | 17,0 | 8949 | | Zurich Financial Services | 226,4 | +1,16 | 223,8 | 713 | | Швеция (SEK) | | ABB | 141,6 | +0,50 | 140,9 | 1700 | | Hennes & Mauritz | 239,3 | +2,79 | 232,8 | 3661 | | Nordea Bank | 67,1 | +0,75 | 66,6 | 5374 | | Ericsson | 73,3 | -0,14 | 73,4 | 10908 | | TeliaSonera | 53,2 | +2,02 | 52,1 | 6563 | | Volvo | 81,7 | +0,55 | 81,3 | 672 | | Италия (EUR) | | Assicurazioni Generali | 14,4 | - | 14,2 | 0 | | Enel | 3,7 | - | 3,7 | 0 | | ENI | 15,7 | - | 15,6 | 0 | | Intesa SanPaolo | 2,3 | - | 2,3 | 0 | | Telecom Italia | 1,1 | - | 1,0 | 0 | | Tenaris | 13,5 | - | 13,3 | 0 | | UniCredit | 1,9 | - | 1,9 | 0 | | Испания (EUR) | | Banco Bilbao | 9,5 | +0,71 | 9,4 | 23291 | | Banco Santander | 9,2 | +0,88 | 9,1 | 33002 | | Endesa | 18,6 | +1,06 | 18,4 | 251 | | Iberdrola Renovables | 2,6 | +1,81 | 2,5 | 6976 | | Iberdrola | 5,5 | +2,07 | 5,4 | 21110 | | Inditex | 52,4 | +1,41 | 51,6 | 1310 | | Repsol | 18,1 | +1,80 | 17,8 | 4923 | | Telefonica | 17,4 | +1,93 | 17,1 | 18202 | | Нидерланды (EUR) | | ING Groep | 7,0 | +1,30 | 6,9 | 21444 | | KPN | 11,3 | +3,38 | 11,0 | 9705 | | Philips Electronics | 22,1 | +0,43 | 22,0 | 4419 | | Норвегия (EUR) | | StatoilHydro | 119,7 | -0,08 | 119,8 | 9527 | | Telenor | 91,3 | +0,82 | 91,3 | 3706 | | Бельгия (EUR) | | Dexia | 3,4 | +0,39 | 3,3 | 1383 | | KBC Groep | 32,5 | +0,37 | 32,4 | 288 | | Бельгия (EUR) | | Moeller Maersk* | 43,1 | +0,02 | 43,1 | 1 | | Novo Nordisk | 491,0 | +0,86 | 486,8 | 615 | | Индия (INR) | | Bharti Airtel | 316,2 | -1,46 | 320,9 | 278 | | DLF | 307,6 | -3,30 | 318,1 | 909 | | NTPC | 196,0 | -0,99 | 197,9 | 203 | | ONGC | 1317,7 | +2,87 | 1281,0 | 316 | | Reliance Communications | 160,6 | +0,41 | 159,9 | 648 | | Reliance Industries | 949,8 | -0,73 | 956,7 | 1340 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 75,8 | - | 75,8 | 527 | | Saudi Basic Industries | 83,3 | -0,30 | 83,5 | 2890 | | Saudi Telecom | 37,2 | +0,54 | 37,0 | 841 | | ЮАР (ZAR) | | Anglo Platinum | 62500,0 | -1,94 | 61800,0 | 229 | | MTN Group | 11919,0 | +0,19 | 11853,0 | 6800 | | Sasol | 27632,0 | -0,37 | 27700,0 | 1058 | | Канада (CAD) | | Bank of Nova Scotia | 51,5 | +1,92 | 50,5 | 1208 | | Barrick Gold | 48,7 | - | 48,8 | 1799 | | Canadian Natural Resources | 34,1 | +3,49 | 33,0 | 1292 | | EnCana | 29,1 | +2,79 | 28,3 | 1899 | | Husky Energy | 24,7 | +1,27 | 24,4 | 702 | | Imperial Oil | 39,0 | +1,64 | 38,4 | 282 | | Manulife Financial | 11,9 | +1,71 | 11,7 | 3423 | | Potash Corp of Saskatchewan | 155,5 | +1,40 | 153,3 | 648 | | Research In Motion | 48,9 | -1,13 | 49,5 | 1619 | | Royal Bank of Canada | 50,1 | +2,39 | 49,0 | 3762 | | Suncor Energy | 32,6 | +1,31 | 32,2 | 2862 | | Toronto-Dominion Bank | 71,0 | +2,87 | 69,0 | 1210 | | США ($) | | Abbott Labs | 49,75 | +0,51 | 49,50 | 521 | | Agilent Tech | 27,76 | +0,91 | 27,51 | 615 | | Alcoa | 10,33 | +3,20 | 10,01 | 1895 | | Allstate Corp | 27,64 | +1,58 | 27,41 | 488 | | Amer Electric Power | 35,64 | +1,25 | 35,20 | 358 | | Amer Express Co | 40,52 | +1,99 | 39,73 | 881 | | AIG | 35,04 | +3,09 | 33,99 | 315 | | Amgen | 52,11 | +2,31 | 50,93 | 3204 | | Analog Devices | 29,05 | +0,31 | 28,96 | 982 | | Time Warner Inc | 30,19 | +1,65 | 29,91 | 689 | | Apple Comp Inc | 240,86 | +0,24 | 240,28 | 12579 | | Applied Materials | 10,67 | +1,33 | 10,53 | 12707 | | Bank of America | 12,63 | +1,28 | 12,47 | 9929 | | Bank of New York | 24,51 | +1,36 | 24,18 | 817 | | Baxter Int | 43,69 | +0,55 | 43,45 | 312 | | BCE Inc | 31,58 | +2,07 | 30,94 | 124 | | Berkshire cl a* | 117,40 | +2,60 | 114,43 | 1 | | Berkshire cl b* | 0,08 | +2,44 | 0,08 | 1197 | | Boeing Co | 62,95 | +2,66 | 61,32 | 1199 | | Bristol Myers sq | 26,16 | +1,20 | 25,85 | 919 | | Cardinal Health | 30,74 | +0,36 | 30,63 | 426 | | Carnival | 31,53 | +3,17 | 30,56 | 807 | | Caterpillar Inc | 65,72 | +2,77 | 63,95 | 854 | | ChevronTexaco | 74,52 | +1,62 | 73,33 | 1021 | | Cigna | 32,52 | +1,63 | 32,00 | 354 | | Cisco | 20,70 | - | 20,70 | 38369 | | Citigroup | 3,73 | +1,91 | 3,66 | 25165 | | Coca-Cola Co | 55,85 | +1,25 | 55,16 | 1354 | | Colgate Palmoliv | 74,25 | +0,35 | 73,99 | 627 | | Costco Wholesale | 56,05 | -0,41 | 56,28 | 2130 | | Dow Chemical Co | 24,49 | +3,16 | 23,74 | 1631 | | Du Pont Co | 40,89 | +3,55 | 39,49 | 764 | | Eastman Kodak | 3,70 | +1,93 | 3,63 | 368 | | Eli Lilly | 34,10 | +0,44 | 33,95 | 772 | | EMC Corp | 18,43 | +2,11 | 18,05 | 1786 | | Emerson Electric | 46,72 | +2,86 | 45,42 | 672 | | Exelon | 40,78 | +1,75 | 40,08 | 529 | | Exxon Mobil | 59,49 | +1,73 | 58,48 | 3208 | | Ford Motor Co | 11,54 | +3,31 | 11,17 | 4380 | | Gap Inc | 16,92 | +0,06 | 16,91 | 2292 | | General Elec Co | 14,71 | +1,45 | 14,50 | 5048 | | Goldman Sachs Gr | 139,01 | -1,97 | 141,81 | 1531 | | HJ Heinz Co | 46,53 | +0,71 | 46,20 | 453 | | Halliburton Co | 28,90 | +2,77 | 28,12 | 1765 | | Hewlett-Packard | 37,68 | -1,41 | 38,22 | 4373 | | Home Depot Inc | 28,78 | +1,41 | 28,38 | 1885 | | Honeywell Int | 39,50 | +2,07 | 38,70 | 517 | | Illinois Tool Works | 41,71 | +2,31 | 40,77 | 634 | | Intel Corp | 18,47 | +1,60 | 18,18 | 92354 | | IBM | 123,82 | +0,85 | 122,78 | 1208 | | Intl Paper | 20,01 | +0,65 | 19,88 | 879 | | Johnson & Johnson | 57,62 | +0,63 | 57,80 | 1790 | | JP Morgan Chase | 36,08 | +1,26 | 35,63 | 3522 | | Kimberly-Clark | 64,24 | +0,23 | 64,09 | 318 | | Kohls | 47,07 | +0,21 | 46,97 | 461 | | Kroger | 20,30 | -0,29 | 20,36 | 874 | | Lockheed Martin | 71,66 | +0,17 | 71,54 | 402 | | Lowes Cos | 21,00 | +1,69 | 20,65 | 1668 | | Marsh & McLennan | 23,79 | +1,88 | 23,35 | 307 | | McDonalds Corp | 73,80 | +0,87 | 73,16 | 925 | | Medtronic | 32,42 | +0,43 | 32,28 | 2139 | | Merck & Co | 35,05 | +1,65 | 34,48 | 1136 | | Metlife Inc | 37,47 | +2,60 | 36,52 | 1141 | | Microsoft | 23,73 | -0,38 | 23,82 | 35125 | | Minnesota Mining | 80,70 | +1,15 | 79,78 | 606 | | Motorola Inc | 7,66 | +2,13 | 7,50 | 2035 | | Occidental Petr | 74,70 | +3,42 | 72,23 | 1046 | | Omnicom Group | 35,49 | +0,51 | 35,31 | 507 | | Oracle Corp | 22,31 | +0,27 | 22,25 | 12373 | | Pfizer Inc | 16,08 | +1,13 | 15,90 | 3172 | | Philip Morris | 22,51 | -0,44 | 22,61 | 1640 | | Raytheon Co | 44,14 | +2,06 | 43,25 | 426 | | Tenet Healthcare | 4,03 | +1,00 | 3,99 | 378 | | Texas Instrument | 23,96 | +0,55 | 23,83 | 2052 | | Textron Inc | 17,75 | +1,95 | 17,41 | 539 | | Time Warner Inc | 30,19 | +1,65 | 29,91 | 689 | | Tyco Int | 38,25 | -0,13 | 38,30 | 3172 | | Unisys Corp | 22,47 | +2,42 | 21,94 | 68 | | UPS | 64,58 | +1,81 | 63,43 | 661 | | United Tech | 66,19 | +1,75 | 65,05 | 746 | | Unitedhealth Gr | 32,30 | +1,41 | 31,85 | 728 | | US Bancorp | 21,43 | +2,19 | 20,97 | 1346 | | Verizon Comm | 29,85 | +1,19 | 29,50 | 1196 | | Wal-Mart Stores | 50,98 | +0,02 | 50,97 | 1601 | | Walt Disney Co | 32,66 | +2,25 | 31,94 | 1500 | | Wells Fargo | 23,78 | +1,23 | 23,49 | 3311 | | Xerox Corp | 8,50 | +0,35 | 8,47 | 1255 |
|
