| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 23,7 | -0,21 | 23,8 | 6895 | | Commonwealth Bank of Australia | 52,7 | +0,34 | 52,5 | 3781 | | National Australia Bank | 24,7 | -0,68 | 24,8 | 5040 | | Telstra Corporation | 2,8 | -1,06 | 2,8 | 40753 | | Westfield Group | 12,7 | -0,16 | 12,7 | 5316 | | Westpac Banking | 22,9 | -0,17 | 23,0 | 5731 | | Woodside Petroleum | 42,5 | -0,91 | 42,9 | 1373 | | Woolworths | 28,9 | -0,55 | 29,1 | 3336 | | Япония (JPY) | | Canon | 3750,0 | +5,63 | 3550,0 | 16216 | | Denso | 2325,0 | +0,69 | 2309,0 | 3952 | | East Japan Railway* | 5,5 | -0,54 | 5,6 | 1433 | | Honda Motor | 2785,0 | +0,25 | 2778,0 | 9869 | | Japan Tobacco* | 278,0 | +4,12 | 267,0 | 44 | | JFE Holdings | 2760,0 | +1,28 | 2725,0 | 4181 | | Komatsu* | 1827,0 | +2,07 | 1790,0 | 8425 | | Matsushita Electric Industrial | 1091,0 | +0,74 | 1083,0 | 8242 | | Millea Holdings | 2379,0 | +0,98 | 2356,0 | 3535 | | Mitsubishi Corp | 1877,0 | - | 1877,0 | 8961 | | Mitsubishi Estate | 1303,0 | +0,62 | 1295,0 | 8446 | | Mitsubishi UFJ Financial Group | 403,0 | +0,25 | 402,0 | 53426 | | Mitsui | 1161,0 | +2,11 | 1137,0 | 17043 | | Mizuho Financial Group* | 0,1 | -0,76 | 0,1 | 167871 | | Nintendo* | 23,2 | +1,05 | 22,9 | 128 | | Nippon Steel | 296,0 | - | 296,0 | 33122 | | Nippon Telegraph and Telephone* | 3,7 | +0,27 | 3,7 | 3498 | | Nissan Motor | 666,0 | +1,06 | 659,0 | 18654 | | Nomura Holdings | 461,0 | -0,43 | 463,0 | 34153 | | NTT DoCoMo* | 144,3 | +0,49 | 143,6 | 71 | | Sony | 2525,0 | +1,73 | 2482,0 | 7801 | | Sumitomo Mitsui Financial Group* | 2,5 | +0,99 | 2,5 | 10097 | | Takeda Pharmaceutical* | 3995,0 | +0,38 | 3980,0 | 4315 | | Tokyo Electric Power | 2442,0 | -0,16 | 2446,0 | 5071 | | Toyota Motor | 2951,0 | +0,72 | 2930,0 | 12705 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 102,0 | +0,20 | 101,8 | 2211 | | China Communications Construction | 7,2 | +0,84 | 7,1 | 12134 | | China Mobile | 76,5 | -1,23 | 77,5 | 51805 | | China Telecom | 4,1 | +1,49 | 4,0 | 48430 | | CNOOC | 14,1 | +3,21 | 13,7 | 117696 | | Hang Seng Bank | 111,6 | +0,18 | 111,4 | 1223 | | Hutchison Whampoa | 61,1 | -0,08 | 61,2 | 6113 | | Sun Hung Kai Properties | 115,1 | -0,35 | 115,5 | 3005 | | Китай (CHY) | | Aluminum Corporation of China | 10,2 | -1,07 | 10,3 | 13777 | | Bank of China | 3,3 | - | 3,3 | 25114 | | Bank of Communications | 5,9 | -0,67 | 6,0 | 56879 | | Baoshan Iron&Steel | 6,7 | -0,30 | 6,7 | 33658 | | China CITIC Bank | 5,4 | -1,10 | 5,5 | 23946 | | China Coal Energy | 9,8 | -1,21 | 9,9 | 15779 | | China Construction Bank | 4,6 | -0,43 | 4,7 | 46696 | | China COSCO Holdings | 9,9 | -0,70 | 10,0 | 22689 | | China Life Insurance | 22,1 | -0,18 | 22,2 | 16094 | | China Merchants Bank | 13,3 | +0,38 | 13,2 | 71921 | | China Pacific Insurance | 22,8 | -0,04 | 22,9 | 16168 | | China Petroleum and Chemical | 8,2 | -0,24 | 8,2 | 27779 | | China Shenhua Energy | 23,7 | -0,13 | 23,7 | 15682 | | CITIC Securities | 11,5 | -1,21 | 11,6 | 68717 | | Daqin Railway | 8,7 | -0,11 | 8,7 | 33661 | | Haitong Securities | 9,4 | -1,05 | 9,5 | 43254 | | ICBC | 4,1 | +0,25 | 4,1 | 75517 | | PetroChina | 10,2 | -0,10 | 10,2 | 17066 | | Ping An Insurance | 49,1 | +1,18 | 48,5 | 17326 | | Корея (KRW) | | POSCO* | 498,5 | -0,89 | 503,0 | 214 | | Samsung Electronics* | 766,0 | +1,32 | 756,0 | 280 | | Франция (EUR) | | Air Liquide | 89,1 | +1,10 | 88,1 | 670 | | Alstom | 37,4 | -4,71 | 39,2 | 5210 | | Axa | 13,1 | +1,70 | 12,9 | 5768 | | BNP Paribas | 54,9 | +0,81 | 54,5 | 2326 | | Carrefour | 37,5 | -0,52 | 37,7 | 1267 | | Saint Gobain | 31,9 | -0,78 | 32,1 | 1167 | | Credit Agricole | 11,0 | +0,23 | 10,9 | 8325 | | Electricite de France | 32,9 | -0,53 | 33,0 | 608 | | France Telecom | 16,3 | -0,09 | 16,3 | 3954 | | Groupe Danone | 44,6 | -0,11 | 44,6 | 1020 | | Lafarge | 39,8 | -0,40 | 40,0 | 700 | | L'Oreal | 83,1 | +0,29 | 82,9 | 414 | | LVMH | 99,1 | +0,79 | 98,3 | 603 | | Sanofi-Aventis | 48,6 | +0,27 | 48,5 | 1667 | | Schneider Electric | 89,5 | +1,28 | 88,4 | 779 | | Societe Generale | 43,9 | +0,68 | 43,6 | 2897 | | Total | 39,0 | -0,12 | 39,1 | 3032 | | Veolia Environnement | 19,8 | -2,63 | 20,3 | 2512 | | Vinci | 37,1 | +0,27 | 37,0 | 1133 | | Vivendi | 19,4 | -0,56 | 19,5 | 2942 | | Великобритания (GBp) | | Aviva | 409,6 | +3,30 | 396,5 | 11449 | | BAE Systems | 323,1 | +1,25 | 319,1 | 7273 | | Barclays | 320,1 | -1,02 | 323,4 | 33399 | | BG Group | 1085,5 | -0,82 | 1094,5 | 2789 | | BHP Billiton | 1919,5 | -0,34 | 1926,0 | 3545 | | BP | 412,2 | -0,78 | 415,5 | 23992 | | British American Tobacco | 2364,5 | +0,81 | 2345,5 | 1961 | | BT Group | 141,0 | +0,71 | 140,0 | 5150 | | Diageo | 1096,0 | +0,18 | 1094,0 | 1293 | | ENRC | 839,0 | -1,76 | 854,0 | 2200 | | GlaxoSmithKline | 1276,0 | +0,08 | 1275,0 | 2755 | | HSBC | 661,6 | - | 661,6 | 12215 | | Imperial Tobacco | 1946,0 | +2,10 | 1906,0 | 2528 | | Lloyds TSB | 76,0 | +1,74 | 74,7 | 168137 | | National Grid | 559,1 | - | 559,5 | 4020 | | Prudential | 600,0 | +1,01 | 594,0 | 3776 | | Reckitt Benckiser | 3374,0 | -0,12 | 3378,0 | 600 | | Rio Tinto | 3525,0 | -0,42 | 3540,0 | 2702 | | Royal Bank of Scotland | 48,7 | +1,10 | 48,2 | 83968 | | Standard Chartered | 1902,5 | -0,65 | 1915,0 | 2589 | | Tesco | 418,7 | +0,18 | 418,0 | 12840 | | Vodafone | 160,0 | +0,34 | 159,5 | 53653 | | Xstrata | 1134,0 | -0,40 | 1138,5 | 6301 | | Германия (EUR) | | Allianz | 83,9 | -0,53 | 84,3 | 1125 | | BMW | 46,3 | +2,04 | 45,4 | 3569 | | Daimler | 43,9 | +1,84 | 43,1 | 4537 | | Deutsche Bank | 47,5 | -5,04 | 50,0 | 13219 | | Deutsche Post | 13,4 | -0,89 | 13,5 | 2304 | | Deutsche Telekom | 10,4 | -0,86 | 10,5 | 5767 | | Munchener Ruckversicherungs Gesellschaft | 103,0 | -0,29 | 103,3 | 474 | | RWE | 53,4 | -0,84 | 53,9 | 1572 | | SAP | 35,8 | -1,55 | 36,4 | 2712 | | Siemens | 75,7 | -0,25 | 75,9 | 1513 | | ThyssenKrupp | 23,2 | -0,45 | 23,3 | 1440 | | Volkswagen | 77,6 | +3,23 | 75,2 | 476 | | Финляндия (EUR) | | Fortum | 19,2 | +0,84 | 19,1 | 2128 | | Nokia | 7,8 | +0,90 | 7,7 | 57533 | | Швейцария (CHF) | | Credit Suisse | 45,9 | -0,78 | 46,3 | 3468 | | Nestle | 53,7 | -0,37 | 53,9 | 3787 | | Novartis | 55,2 | +1,57 | 54,3 | 5145 | | Richemont | 43,9 | +2,81 | 42,7 | 2575 | | Roche Holding | 143,9 | -0,07 | 144,0 | 1015 | | Swiss Reinsurance | 43,5 | -0,57 | 43,8 | 919 | | Syngenta | 251,4 | +1,21 | 248,4 | 279 | | UBS | 18,3 | +0,55 | 18,2 | 11281 | | Zurich Financial Services | 237,2 | +0,25 | 236,6 | 361 | | Швеция (SEK) | | ABB | 147,6 | -1,20 | 149,4 | 3738 | | Nordea Bank | 69,2 | +0,51 | 68,8 | 5881 | | TeliaSonera | 53,5 | +0,28 | 53,4 | 3295 | | Volvo | 89,3 | +1,36 | 88,1 | 740 | | Италия (EUR) | | Assicurazioni Generali | 14,9 | +0,54 | 14,8 | 4771 | | Enel | 4,0 | -0,13 | 4,0 | 17315 | | ENI | 16,4 | -0,36 | 16,5 | 56752 | | Intesa SanPaolo | 2,4 | -0,71 | 2,5 | 69368 | | Telecom Italia | 1,1 | -1,29 | 1,1 | 73825 | | Tenaris | 14,2 | +0,35 | 14,2 | 1793 | | UniCredit | 2,0 | -0,70 | 2,0 | 250305 | | Испания (EUR) | | Banco Bilbao | 10,1 | +0,30 | 10,0 | 17166 | | Banco Santander | 9,9 | +0,15 | 9,9 | 20768 | | Endesa | 19,8 | +1,38 | 19,6 | 282 | | Iberdrola Renovables | 2,6 | -1,18 | 2,6 | 2954 | | Iberdrola | 5,7 | -0,16 | 5,7 | 10540 | | Inditex | 56,5 | -1,14 | 57,2 | 684 | | Repsol | 18,9 | +0,03 | 18,9 | 2943 | | Telefonica | 18,0 | -0,17 | 18,0 | 9999 | | Нидерланды (EUR) | | ING Groep | 7,7 | +0,73 | 7,7 | 18706 | | KPN | 11,4 | -0,53 | 11,4 | 2646 | | Philips Electronics | 23,7 | -0,19 | 23,7 | 2797 | | Норвегия (EUR) | | StatoilHydro | 125,2 | +0,32 | 124,8 | 7903 | | Telenor | 92,8 | - | 92,8 | 2321 | | Бельгия (EUR) | | Dexia | 3,2 | -1,38 | 3,3 | 1914 | | KBC Groep | 34,7 | +0,04 | 34,7 | 322 | | Бельгия (EUR) | | Moeller Maersk* | 44,5 | -0,49 | 44,8 | 0 | | Novo Nordisk | 539,0 | +1,13 | 533,0 | 850 | | Индия (INR) | | Bharti Airtel | 349,6 | -0,74 | 352,2 | 548 | | DLF | 321,9 | +1,29 | 317,8 | 821 | | NTPC | 202,4 | +1,45 | 199,5 | 478 | | ONGC | 1355,6 | +0,26 | 1352,1 | 87 | | Reliance Communications | 163,6 | -0,67 | 164,7 | 494 | | Reliance Industries | 958,0 | -0,22 | 960,1 | 511 | | 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 | 65600,0 | -0,15 | 65200,0 | 141 | | MTN Group | 12566,0 | +1,34 | 12566,0 | 3273 | | Sasol | 28882,0 | -0,17 | 28940,0 | 549 | | Канада (CAD) | | Bank of Nova Scotia | 52,6 | -0,36 | 52,8 | 369 | | Barrick Gold | 46,4 | +1,53 | 45,7 | 896 | | Canadian Natural Resources | 33,8 | -1,63 | 34,4 | 1501 | | EnCana | 30,2 | +0,77 | 29,9 | 847 | | Husky Energy | 25,5 | +0,71 | 25,3 | 150 | | Imperial Oil | 39,0 | +0,65 | 38,8 | 182 | | Manulife Financial | 13,3 | +2,62 | 13,0 | 3601 | | Potash Corp of Saskatchewan | 154,1 | -0,37 | 154,7 | 262 | | Research In Motion | 45,3 | -2,69 | 46,5 | 1210 | | Royal Bank of Canada | 53,0 | -0,15 | 53,1 | 493 | | Suncor Energy | 33,9 | +0,33 | 33,8 | 1889 | | Toronto-Dominion Bank | 74,5 | -0,17 | 74,6 | 487 | | США ($) | | Abbott Labs | 51,26 | +0,33 | 51,09 | 320 | | Agilent Tech | 28,97 | +0,14 | 28,93 | 118 | | Alcoa | 11,32 | +0,80 | 11,23 | 1096 | | Allstate Corp | 29,67 | +0,75 | 29,45 | 291 | | Amer Electric Power | 36,48 | +0,36 | 36,35 | 326 | | Amer Express Co | 40,44 | -0,61 | 40,69 | 572 | | AIG | 36,25 | -0,11 | 36,29 | 86 | | Amgen | 54,09 | +0,56 | 53,79 | 1108 | | Analog Devices | 27,82 | -3,44 | 28,81 | 694 | | Time Warner Inc | 31,52 | +1,61 | 31,02 | 465 | | Apple Comp Inc | 263,75 | +0,26 | 263,07 | 6449 | | Applied Materials | 10,66 | -1,11 | 10,78 | 9867 | | Bank of America | 13,58 | +0,59 | 13,50 | 5904 | | Bank of New York | 25,60 | +0,12 | 25,57 | 283 | | Baxter Int | 43,03 | +0,49 | 42,82 | 224 | | BCE Inc | 31,72 | -0,13 | 31,76 | 68 | | Berkshire cl a* | 123,77 | +0,20 | 123,50 | 1 | | Berkshire cl b* | 0,08 | +0,28 | 0,08 | 398 | | Boeing Co | 63,88 | +0,69 | 63,44 | 315 | | Bristol Myers sq | 27,05 | +0,67 | 26,87 | 622 | | Cardinal Health | 31,68 | -0,38 | 31,80 | 155 | | Carnival | 35,33 | +0,43 | 35,18 | 301 | | Caterpillar Inc | 71,25 | +0,86 | 70,64 | 393 | | ChevronTexaco | 78,33 | +1,25 | 77,36 | 617 | | Cigna | 34,37 | -0,06 | 34,39 | 115 | | Cisco | 20,44 | -0,83 | 20,61 | 17652 | | Citigroup | 3,94 | +0,77 | 3,91 | 9069 | | Coca-Cola Co | 58,09 | -0,34 | 58,29 | 535 | | Colgate Palmoliv | 75,22 | +0,89 | 74,56 | 235 | | Costco Wholesale | 59,28 | +0,58 | 58,94 | 1077 | | Dow Chemical Co | 26,00 | +1,21 | 25,69 | 192 | | Du Pont Co | 42,38 | +0,47 | 42,18 | 408 | | Eastman Kodak | 3,80 | +1,60 | 3,74 | 137 | | Eli Lilly | 35,35 | +0,51 | 35,17 | 560 | | EMC Corp | 19,94 | +0,10 | 19,92 | 821 | | Emerson Electric | 50,12 | -0,22 | 50,23 | 302 | | Exelon | 42,71 | +0,54 | 42,48 | 462 | | Exxon Mobil | 61,05 | - | 61,05 | 1373 | | Ford Motor Co | 11,89 | +1,19 | 11,75 | 1689 | | Gap Inc | 17,47 | +0,75 | 17,34 | 321 | | General Elec Co | 16,02 | +0,69 | 15,91 | 3244 | | Goldman Sachs Gr | 149,57 | +0,29 | 149,14 | 362 | | HJ Heinz Co | 46,75 | -0,32 | 46,90 | 186 | | Halliburton Co | 31,00 | +2,58 | 30,22 | 1437 | | Hewlett-Packard | 38,35 | -1,21 | 38,82 | 1526 | | Home Depot Inc | 29,65 | +0,82 | 29,41 | 683 | | Honeywell Int | 42,59 | +1,48 | 41,97 | 259 | | Illinois Tool Works | 45,58 | +0,93 | 45,16 | 288 | | Intel Corp | 17,99 | -0,06 | 18,00 | 28548 | | IBM | 127,50 | +0,90 | 126,36 | 414 | | Intl Paper | 22,20 | +0,68 | 22,05 | 307 | | Johnson&Johnson | 59,93 | +0,18 | 59,82 | 713 | | J P Morgan Chase | 40,00 | -0,25 | 40,10 | 1632 | | Kimberly-Clark | 66,19 | +0,11 | 66,12 | 123 | | Kohls | 48,83 | +0,78 | 48,45 | 170 | | Kroger | 21,34 | +1,57 | 21,01 | 746 | | Lockheed Martin | 70,12 | +1,08 | 69,37 | 189 | | Lowes Cos | 21,64 | +0,32 | 21,57 | 394 | | Marsh & McLennan | 24,21 | -0,12 | 24,24 | 140 | | McDonalds Corp | 74,84 | +0,63 | 74,37 | 616 | | Medtronic | 33,19 | +1,47 | 32,71 | 631 | | Merck & Co | 36,44 | +1,00 | 36,08 | 767 | | Metlife Inc | 40,40 | -1,13 | 40,86 | 519 | | Microsoft | 23,83 | -0,75 | 24,01 | 19564 | | Minnesota Mining | 83,43 | +0,57 | 82,96 | 144 | | Motorola Inc | 8,04 | +0,75 | 7,98 | 787 | | Occidental Petr | 78,97 | +1,80 | 77,57 | 266 | | Omnicom Group | 37,78 | +1,75 | 37,13 | 168 | | Oracle Corp | 24,90 | +2,34 | 24,33 | 16135 | | Pfizer Inc | 16,85 | +0,48 | 16,77 | 2222 | | Philip Morris | 23,90 | +1,14 | 23,63 | 889 | | Raytheon Co | 46,25 | +1,72 | 45,47 | 335 | | Tenet Healthcare | 4,46 | +0,91 | 4,42 | 254 | | Texas Instrument | 23,61 | -0,96 | 23,84 | 980 | | Textron Inc | 18,87 | +1,45 | 18,60 | 183 | | Time Warner Inc | 31,52 | +1,61 | 31,02 | 465 | | Tyco Int | 39,89 | +0,25 | 39,79 | 357 | | Unisys Corp | 25,09 | +1,37 | 24,75 | 54 | | UPS | 67,97 | +0,47 | 67,65 | 212 | | United Tech | 68,99 | +0,54 | 68,62 | 297 | | Unitedhealth Gr | 34,36 | +1,36 | 34,02 | 475 | | US Bancorp | 22,50 | -0,66 | 22,65 | 556 | | Verizon Comm | 30,83 | -0,03 | 30,84 | 507 | | Wal-Mart Stores | 51,88 | -0,06 | 51,91 | 681 | | Walt Disney Co | 34,17 | +0,26 | 34,08 | 624 | | Wells Fargo | 25,81 | +0,47 | 25,69 | 1221 | | Xerox Corp | 9,16 | +0,22 | 9,14 | 742 |
|
