| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 23,8 | +0,42 | 23,7 | 7823 | | Commonwealth Bank of Australia | 52,4 | +0,44 | 52,1 | 4280 | | National Australia Bank | 24,4 | +0,49 | 24,3 | 5670 | | Telstra Corporation | 2,9 | -0,35 | 2,9 | 123104 | | Westfield Group | 12,7 | -1,09 | 12,8 | 10121 | | Westpac Banking | 23,0 | +1,10 | 22,8 | 9867 | | Woodside Petroleum | 43,3 | -0,18 | 43,4 | 1565 | | Woolworths | 29,0 | +0,73 | 28,8 | 4921 | | Япония (JPY) | | Canon | 3585,0 | -0,55 | 3605,0 | 3487 | | Denso | 2373,0 | -0,88 | 2394,0 | 1465 | | East Japan Railway* | 5,6 | -0,89 | 5,6 | 1141 | | Honda Motor | 2815,0 | -1,40 | 2855,0 | 5582 | | Japan Tobacco* | 264,8 | +0,53 | 263,4 | 13 | | JFE Holdings | 2695,0 | +2,43 | 2631,0 | 5980 | | Komatsu* | 1816,0 | - | 1816,0 | 6738 | | Matsushita Electric Industrial | 1100,0 | -0,18 | 1102,0 | 5762 | | Millea Holdings | 2388,0 | -0,29 | 2395,0 | 1812 | | Mitsubishi Corp | 1892,0 | -1,20 | 1915,0 | 5615 | | Mitsubishi Estate | 1348,0 | +0,75 | 1338,0 | 8972 | | Mitsubishi UFJ Financial Group | 408,0 | - | 408,0 | 54558 | | Mitsui | 1128,0 | -1,23 | 1142,0 | 6876 | | Mizuho Financial Group* | 0,1 | +0,76 | 0,1 | 169593 | | Nintendo* | 23,4 | -0,97 | 23,6 | 3 | | Nippon Steel | 297,0 | +2,41 | 290,0 | 48116 | | Nippon Telegraph and Telephone* | 3,7 | +0,40 | 3,7 | 1407 | | Nissan Motor | 669,0 | -1,76 | 681,0 | 16605 | | Nomura Holdings | 479,0 | -0,83 | 483,0 | 14083 | | NTT DoCoMo* | 144,8 | +1,05 | 143,3 | 41 | | Sony | 2514,0 | -0,63 | 2530,0 | 5698 | | Sumitomo Mitsui Financial Group* | 2,6 | +0,27 | 2,6 | 9923 | | Takeda Pharmaceutical* | 3970,0 | -0,13 | 3975,0 | 1588 | | Tokyo Electric Power | 2491,0 | -0,12 | 2494,0 | 2763 | | Toyota Motor | 2936,0 | -0,64 | 2955,0 | 6885 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 103,1 | +1,28 | 101,8 | 5307 | | China Communications Construction | 7,4 | - | 7,4 | 14481 | | China Mobile | 82,0 | +0,86 | 81,3 | 19216 | | China Telecom | 4,1 | +0,99 | 4,0 | 43393 | | CNOOC | 13,5 | +0,30 | 13,5 | 60232 | | Hang Seng Bank | 111,0 | +0,18 | 110,8 | 2105 | | Hutchison Whampoa | 62,1 | +1,24 | 61,3 | 16370 | | Sun Hung Kai Properties | 116,2 | +0,69 | 115,4 | 3951 | | Китай (CHY) | | Aluminum Corporation of China | 10,5 | +1,95 | 10,3 | 26320 | | Bank of China | 3,4 | +0,29 | 3,4 | 41899 | | Bank of Communications | 6,1 | +0,33 | 6,1 | 57277 | | Baoshan Iron & Steel | 7,0 | +0,72 | 7,0 | 100041 | | China CITIC Bank | 5,7 | -0,70 | 5,7 | 22081 | | China Coal Energy | 10,1 | +0,10 | 10,1 | 21491 | | China Construction Bank | 4,7 | -0,42 | 4,7 | 45255 | | China COSCO Holdings | 10,4 | +0,98 | 10,3 | 47712 | | China Life Insurance | 22,6 | -1,01 | 22,8 | 25276 | | China Merchants Bank | 13,8 | -0,29 | 13,9 | 65664 | | China Pacific Insurance | 23,7 | -1,00 | 24,0 | 27543 | | China Petroleum and Chemical | 8,5 | -0,47 | 8,6 | 39049 | | China Shenhua Energy | 24,3 | -0,69 | 24,5 | 17797 | | CITIC Securities | 11,9 | -0,42 | 12,0 | 78574 | | Daqin Railway | 9,0 | +1,13 | 8,9 | 107315 | | Haitong Securities | 9,8 | -0,61 | 9,9 | 55053 | | ICBC | 4,1 | -0,48 | 4,2 | 86734 | | PetroChina | 10,4 | -0,38 | 10,4 | 17111 | | Ping An Insurance | 50,8 | -0,53 | 51,1 | 28579 | | Корея (KRW) | | POSCO* | 504,0 | +4,46 | 482,5 | 720 | | Samsung Electronics* | 788,0 | +1,03 | 780,0 | 321 | | Франция (EUR) | | Air Liquide | 86,6 | -0,38 | 86,9 | 626 | | Alstom | 38,7 | -1,12 | 39,1 | 1629 | | Axa | 13,0 | -1,10 | 13,1 | 5418 | | BNP Paribas | 52,7 | -2,17 | 53,9 | 3374 | | Carrefour | 37,5 | -0,12 | 37,5 | 1745 | | Saint Gobain | 31,0 | -1,44 | 31,5 | 2035 | | Credit Agricole | 10,6 | -2,79 | 10,9 | 7521 | | Electricite de France | 32,8 | -0,24 | 32,9 | 1029 | | France Telecom | 16,1 | -1,32 | 16,3 | 8216 | | Groupe Danone | 43,2 | -0,87 | 43,6 | 1987 | | Lafarge | 38,8 | -0,01 | 38,8 | 1112 | | L'Oreal | 81,0 | -1,14 | 81,9 | 749 | | LVMH | 97,1 | -0,43 | 97,5 | 851 | | Sanofi-Aventis | 46,8 | +0,15 | 46,8 | 2535 | | Schneider Electric | 86,0 | -0,73 | 86,7 | 757 | | Societe Generale | 42,6 | -3,85 | 44,3 | 4665 | | Total | 38,3 | -1,52 | 38,9 | 5101 | | Veolia Environnement | 19,8 | -0,48 | 19,9 | 1960 | | Vinci | 36,8 | -1,16 | 37,2 | 1827 | | Vivendi | 19,4 | -1,10 | 19,6 | 3630 | | Великобритания (GBp) | | Aviva | 390,6 | -2,01 | 398,6 | 4851 | | BAE Systems | 323,2 | +0,22 | 322,5 | 9251 | | Barclays | 313,0 | -2,74 | 322,9 | 52064 | | BG Group | 1065,5 | -1,71 | 1084,0 | 3741 | | BHP Billiton | 1896,8 | -1,43 | 1920,0 | 9912 | | BP | 406,8 | +0,07 | 406,5 | 28363 | | British American Tobacco | 2306,7 | -0,22 | 2315,0 | 1884 | | BT Group | 138,7 | -1,42 | 140,6 | 17772 | | Diageo | 1105,0 | +0,09 | 1104,0 | 4988 | | ENRC | 856,0 | -2,23 | 875,5 | 1635 | | GlaxoSmithKline | 1260,0 | +0,88 | 1249,0 | 6015 | | HSBC | 662,0 | -0,06 | 662,8 | 21020 | | Imperial Tobacco | 1865,0 | +0,38 | 1858,0 | 1013 | | Lloyds TSB | 72,5 | -0,51 | 72,9 | 109038 | | National Grid | 544,5 | +0,18 | 543,5 | 6156 | | Prudential | 588,5 | +0,09 | 588,0 | 5410 | | Reckitt Benckiser | 3362,0 | +0,09 | 3357,0 | 915 | | Rio Tinto | 3447,5 | -1,78 | 3510,0 | 5455 | | Royal Bank of Scotland | 46,1 | -1,79 | 47,0 | 62183 | | Standard Chartered | 1870,0 | -0,30 | 1860,0 | 2518 | | Tesco | 411,8 | -1,05 | 414,8 | 9389 | | Vodafone | 159,9 | +0,06 | 159,8 | 86560 | | Xstrata | 1070,0 | -1,74 | 1089,0 | 10577 | | Германия (EUR) | | Allianz | 83,3 | -1,01 | 84,2 | 1644 | | BMW | 43,9 | -0,23 | 44,0 | 2087 | | Daimler | 41,4 | +0,25 | 41,3 | 3383 | | Deutsche Post | 13,3 | -1,34 | 13,5 | 2715 | | SAP | 35,3 | -1,00 | 35,7 | 2472 | | ThyssenKrupp | 22,7 | -0,33 | 22,8 | 2551 | | Финляндия (EUR) | | Nokia | 7,5 | +4,46 | 7,2 | 33223 | | Швейцария (CHF) | | Novartis | 54,0 | -0,28 | 54,2 | 3494 | | Roche Holding | 142,6 | -0,28 | 143,0 | 1098 | | UBS | 17,8 | -1,44 | 18,1 | 10206 | | Швеция (SEK) | | Hennes & Mauritz | 247,5 | - | 247,5 | 3210 | | TeliaSonera | 53,1 | -0,19 | 53,2 | 13238 | | Volvo | 85,5 | -0,29 | 85,8 | 172 | | Италия (EUR) | | Assicurazioni Generali | 14,6 | -1,68 | 14,8 | 7552 | | Enel | 3,9 | -0,83 | 3,9 | 27288 | | ENI | 16,2 | -0,73 | 16,4 | 46268 | | Intesa SanPaolo | 2,4 | -1,98 | 2,4 | 95844 | | Telecom Italia | 1,1 | -0,37 | 1,1 | 58857 | | Tenaris | 14,0 | +0,07 | 14,0 | 2761 | | UniCredit | 1,9 | -2,44 | 2,0 | 245781 | | Испания (EUR) | | Banco Bilbao | 9,8 | -2,17 | 10,0 | 21562 | | Banco Santander | 9,6 | -1,67 | 9,8 | 32834 | | Endesa | 19,1 | -0,98 | 19,3 | 304 | | Iberdrola Renovables | 2,5 | -2,94 | 2,6 | 7310 | | Iberdrola | 5,6 | -1,30 | 5,7 | 20972 | | Inditex | 55,0 | -0,99 | 55,6 | 995 | | Repsol | 18,6 | -1,59 | 18,9 | 5212 | | Telefonica | 17,8 | -1,00 | 18,0 | 15550 | | Нидерланды (EUR) | | ING Groep | 7,4 | -2,67 | 7,6 | 20970 | | KPN | 11,3 | -0,09 | 11,3 | 4234 | | Philips Electronics | 23,5 | -0,59 | 23,6 | 2886 | | Норвегия (EUR) | | StatoilHydro | 122,6 | -0,33 | 123,0 | 6451 | | Telenor | 93,3 | -0,80 | 94,0 | 3083 | | Бельгия (EUR) | | Dexia | 3,2 | -3,75 | 3,4 | 5048 | | KBC Groep | 33,5 | -3,08 | 34,6 | 414 | | Бельгия (EUR) | | Moeller Maersk* | 43,7 | -2,82 | 45,0 | 0 | | Novo Nordisk | 517,5 | +2,17 | 506,5 | 395 | | Индия (INR) | | Bharti Airtel | 343,3 | -0,10 | 343,6 | 457 | | DLF | 316,7 | -0,52 | 318,4 | 564 | | NTPC | 199,7 | +1,53 | 196,7 | 409 | | ONGC | 1350,8 | +0,05 | 1350,1 | 82 | | Reliance Communications | 163,1 | +0,12 | 162,9 | 739 | | Reliance Industries | 961,9 | +0,91 | 953,2 | 1211 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 79,0 | +0,64 | 78,5 | 745 | | Saudi Basic Industries | 87,5 | +0,29 | 87,3 | 1918 | | Saudi Telecom | 39,9 | +2,05 | 39,1 | 587 | | ЮАР (ZAR) | | Anglo Platinum | 64879,0 | -0,64 | 64605,0 | 186 | | MTN Group | 12261,0 | -1,61 | 12250,0 | 6097 | | Sasol | 28454,0 | -1,96 | 28381,0 | 1212 | | Канада (CAD) | | Bank of Nova Scotia | 52,2 | -1,40 | 52,9 | 891 | | Barrick Gold | 48,1 | +2,21 | 47,1 | 1575 | | Canadian Natural Resources | 34,7 | -1,95 | 35,4 | 780 | | EnCana | 29,8 | - | 29,8 | 1229 | | Husky Energy | 25,6 | +0,23 | 25,5 | 359 | | Imperial Oil | 39,2 | -1,01 | 39,6 | 152 | | Manulife Financial | 13,0 | -2,12 | 13,2 | 2427 | | Potash Corp of Saskatchewan | 155,8 | +0,83 | 154,6 | 340 | | Research In Motion | 46,2 | -0,62 | 46,5 | 717 | | Royal Bank of Canada | 52,4 | -0,81 | 52,8 | 750 | | Suncor Energy | 33,4 | -1,56 | 33,9 | 1354 | | Toronto-Dominion Bank | 73,4 | -1,40 | 74,4 | 616 | | США ($) | | Abbott Labs | 50,57 | -0,34 | 50,74 | 430 | | Agilent Tech | 29,22 | -2,11 | 29,85 | 239 | | Alcoa | 10,81 | -0,64 | 10,88 | 1079 | | Allstate Corp | 29,09 | -1,12 | 29,42 | 318 | | Amer Electric Power | 36,14 | +0,06 | 36,12 | 184 | | Amer Express Co | 40,52 | -3,06 | 41,80 | 756 | | AIG | 35,94 | -2,07 | 36,70 | 200 | | Amgen | 52,56 | -0,66 | 52,91 | 836 | | Analog Devices | 28,85 | -2,50 | 29,59 | 365 | | Time Warner Inc | 31,14 | -1,83 | 31,72 | 335 | | Apple Comp Inc | 258,72 | -0,02 | 258,77 | 6508 | | Applied Materials | 10,75 | -2,09 | 10,98 | 8701 | | Bank of America | 13,25 | -1,85 | 13,50 | 7528 | | Bank of New York | 25,52 | -2,11 | 26,07 | 499 | | Baxter Int | 44,42 | +0,43 | 44,23 | 319 | | BCE Inc | 31,63 | -0,38 | 31,75 | 43 | | Berkshire cl a* | 121,96 | -0,30 | 122,30 | 1 | | Berkshire cl b* | 0,08 | -0,39 | 0,08 | 555 | | Boeing Co | 63,73 | -1,41 | 64,64 | 282 | | Bristol Myers sq | 26,52 | -0,23 | 26,58 | 748 | | Cardinal Health | 31,01 | -0,89 | 31,29 | 145 | | Carnival | 33,89 | -2,25 | 34,67 | 465 | | Caterpillar Inc | 69,20 | -1,26 | 70,08 | 882 | | ChevronTexaco | 77,21 | -1,01 | 78,00 | 535 | | Cigna | 33,54 | -0,65 | 33,76 | 165 | | Cisco | 20,79 | -1,19 | 21,04 | 24433 | | Citigroup | 3,83 | -2,05 | 3,91 | 12641 | | Coca-Cola Co | 57,50 | -0,10 | 57,56 | 598 | | Colgate Palmoliv | 75,65 | +1,07 | 74,85 | 331 | | Costco Wholesale | 58,44 | -0,22 | 58,57 | 654 | | Dow Chemical Co | 25,57 | -3,40 | 26,47 | 733 | | Du Pont Co | 41,97 | -1,27 | 42,51 | 371 | | Eastman Kodak | 3,84 | -4,24 | 4,01 | 278 | | Eli Lilly | 34,63 | -0,09 | 34,66 | 331 | | EMC Corp | 19,75 | -0,80 | 19,91 | 1243 | | Emerson Electric | 49,94 | +0,36 | 49,76 | 421 | | Exelon | 42,03 | -0,45 | 42,22 | 364 | | Exxon Mobil | 60,63 | -1,13 | 61,32 | 1454 | | Ford Motor Co | 11,87 | -1,66 | 12,07 | 2050 | | Gap Inc | 17,34 | -1,76 | 17,65 | 529 | | General Elec Co | 15,39 | -0,06 | 15,40 | 4221 | | Goldman Sachs Gr | 145,24 | -1,39 | 147,29 | 753 | | HJ Heinz Co | 46,45 | +0,06 | 46,42 | 164 | | Halliburton Co | 29,72 | -2,33 | 30,43 | 1102 | | Hewlett-Packard | 39,99 | -0,87 | 40,34 | 1494 | | Home Depot Inc | 29,41 | -1,47 | 29,85 | 1028 | | Honeywell Int | 42,05 | -1,80 | 42,82 | 353 | | Illinois Tool Works | 45,05 | +0,11 | 45,00 | 433 | | Intel Corp | 18,11 | -1,74 | 18,43 | 24143 | | IBM | 126,48 | -0,86 | 127,58 | 476 | | Intl Paper | 21,88 | -2,28 | 22,39 | 339 | | Johnson & Johnson | 58,77 | -0,27 | 58,93 | 618 | | J P Morgan Chase | 38,49 | -1,74 | 39,17 | 2478 | | Kimberly-Clark | 66,46 | +0,42 | 66,18 | 259 | | Kohls | 49,14 | -0,85 | 49,56 | 389 | | Kroger | 20,70 | +0,05 | 20,69 | 780 | | Lockheed Martin | 70,24 | -0,68 | 70,72 | 127 | | Lowes Cos | 21,63 | -1,50 | 21,96 | 576 | | Marsh & McLennan | 24,09 | -1,99 | 24,58 | 397 | | McDonalds Corp | 75,71 | +0,83 | 75,09 | 647 | | Medtronic | 32,59 | -1,18 | 32,98 | 461 | | Merck & Co | 35,56 | -0,08 | 35,59 | 959 | | Metlife Inc | 40,46 | -2,41 | 41,46 | 671 | | Microsoft | 24,04 | -1,03 | 24,29 | 19157 | | Minnesota Mining | 83,01 | -0,56 | 83,48 | 299 | | Motorola Inc | 7,77 | -2,14 | 7,94 | 984 | | Occidental Petr | 76,33 | -2,54 | 78,32 | 428 | | Omnicom Group | 36,49 | -1,41 | 37,01 | 162 | | Oracle Corp | 24,12 | +5,25 | 22,92 | 65088 | | Pfizer Inc | 16,27 | -1,09 | 16,45 | 2433 | | Philip Morris | 23,11 | +0,87 | 22,91 | 1684 | | Raytheon Co | 45,60 | -0,15 | 45,67 | 390 | | Tenet Healthcare | 4,25 | -2,75 | 4,37 | 440 | | Texas Instrument | 23,73 | -2,47 | 24,33 | 859 | | Textron Inc | 18,31 | -3,17 | 18,91 | 383 | | Time Warner Inc | 31,14 | -1,83 | 31,72 | 335 | | Tyco Int | 38,76 | -0,08 | 38,79 | 478 | | Unisys Corp | 24,74 | -2,98 | 25,50 | 49 | | UPS | 67,18 | -0,68 | 67,64 | 410 | | United Tech | 68,19 | -0,10 | 68,26 | 306 | | Unitedhealth Gr | 33,96 | +0,15 | 33,91 | 537 | | US Bancorp | 22,39 | -1,24 | 22,67 | 695 | | Verizon Comm | 30,28 | +0,26 | 30,20 | 872 | | Wal-Mart Stores | 52,19 | +0,29 | 52,04 | 1119 | | Walt Disney Co | 34,21 | -1,33 | 34,67 | 1069 | | Wells Fargo | 25,21 | -2,44 | 25,84 | 1737 | | Xerox Corp | 8,97 | -1,32 | 9,09 | 568 |
|
