| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 24,2 | +0,58 | 24,0 | 10676 | | Commonwealth Bank of Australia | 53,8 | +0,37 | 53,6 | 5934 | | National Australia Bank | 25,9 | +2,85 | 25,2 | 10466 | | Telstra Corporation | 2,8 | - | 2,8 | 56683 | | Westfield Group | 12,6 | +0,96 | 12,5 | 12915 | | Westpac Banking | 23,6 | +1,11 | 23,4 | 10932 | | Woodside Petroleum | 43,7 | +1,86 | 42,9 | 3221 | | Woolworths | 28,6 | +0,49 | 28,4 | 4583 | | Япония (JPY) | | Canon | 3835,0 | +1,86 | 3765,0 | 11137 | | Denso | 2461,0 | +3,49 | 2378,0 | 5271 | | East Japan Railway* | 5,4 | -0,19 | 5,4 | 1969 | | Honda Motor | 2944,0 | +3,95 | 2832,0 | 11951 | | Japan Tobacco* | 288,2 | +3,71 | 277,9 | 28 | | JFE Holdings | 2778,0 | +1,76 | 2730,0 | 3683 | | Komatsu* | 1891,0 | +1,07 | 1871,0 | 11116 | | Matsushita Electric Industrial | 1102,0 | +2,51 | 1075,0 | 17134 | | Millea Holdings | 2419,0 | +0,04 | 2418,0 | 3490 | | Mitsubishi Corp | 1925,0 | +1,21 | 1902,0 | 9635 | | Mitsubishi Estate | 1321,0 | +2,32 | 1291,0 | 7972 | | Mitsubishi UFJ Financial Group | 417,0 | +0,72 | 414,0 | 53842 | | Mitsui | 1180,0 | +1,20 | 1166,0 | 14506 | | Mizuho Financial Group* | 0,1 | +0,76 | 0,1 | 302599 | | Nintendo* | 23,7 | +2,11 | 23,2 | 20 | | Nippon Steel | 298,0 | +1,02 | 295,0 | 39612 | | Nippon Telegraph and Telephone* | 3,7 | +0,40 | 3,7 | 2798 | | Nissan Motor | 702,0 | +3,69 | 677,0 | 30115 | | Nomura Holdings | 459,0 | +0,22 | 458,0 | 56994 | | NTT DoCoMo* | 147,9 | +1,93 | 145,1 | 116 | | Sony | 2596,0 | +4,09 | 2494,0 | 15037 | | Sumitomo Mitsui Financial Group* | 2,6 | +0,42 | 2,6 | 15396 | | Takeda Pharmaceutical* | 4015,0 | +0,38 | 4000,0 | 3087 | | Tokyo Electric Power | 2417,0 | +0,62 | 2402,0 | 4704 | | Toyota Motor | 3010,0 | +3,83 | 2899,0 | 16364 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 103,1 | +0,68 | 102,4 | 2792 | | China Communications Construction | 7,3 | +0,14 | 7,3 | 8404 | | China Mobile | 77,8 | -0,19 | 77,9 | 25739 | | China Telecom | 4,2 | +0,48 | 4,2 | 50897 | | CNOOC | 14,8 | +1,10 | 14,6 | 43953 | | Hang Seng Bank | 112,2 | +0,18 | 112,0 | 1159 | | Hutchison Whampoa | 61,8 | +0,41 | 61,5 | 5639 | | Sun Hung Kai Properties | 117,2 | +0,43 | 116,7 | 4102 | | Китай (CHY) | | Aluminum Corporation of China | 10,0 | -1,38 | 10,1 | 14482 | | Bank of China | 3,3 | -0,90 | 3,3 | 40297 | | Bank of Communications | 5,8 | -1,54 | 5,9 | 42496 | | Baoshan Iron&Steel | 6,7 | -1,47 | 6,8 | 29604 | | China CITIC Bank | 5,3 | -2,41 | 5,4 | 31652 | | China Coal Energy | 9,6 | -1,13 | 9,7 | 12517 | | China Construction Bank | 0,0 | - | 4,6 | 0 | | China COSCO Holdings | 9,6 | -2,63 | 9,9 | 31817 | | China Life Insurance | 21,4 | -3,51 | 22,2 | 32275 | | China Merchants Bank | 13,1 | -1,80 | 13,4 | 77845 | | China Pacific Insurance | 22,1 | -3,83 | 23,0 | 30738 | | China Petroleum and Chemical | 8,3 | -0,12 | 8,3 | 35204 | | China Shenhua Energy | 23,2 | -2,15 | 23,7 | 12948 | | CITIC Securities | 11,2 | -2,01 | 11,4 | 74745 | | Daqin Railway | 8,6 | -1,49 | 8,7 | 41256 | | Haitong Securities | 9,2 | -2,24 | 9,4 | 52154 | | ICBC | 4,0 | -0,25 | 4,0 | 92225 | | PetroChina | 10,2 | -0,49 | 10,3 | 15204 | | Ping An Insurance | 49,3 | -1,64 | 50,1 | 23936 | | Корея (KRW) | | POSCO* | 524,0 | +0,77 | 520,0 | 273 | | Samsung Electronics* | 757,0 | -0,39 | 760,0 | 389 | | Франция (EUR) | | Air Liquide | 89,4 | -0,92 | 90,2 | 721 | | Alstom | 38,5 | +2,23 | 37,7 | 3980 | | Axa | 13,2 | -0,15 | 13,2 | 6142 | | BNP Paribas | 55,7 | -0,82 | 56,1 | 2787 | | Carrefour | 37,7 | +0,28 | 37,6 | 2083 | | Saint Gobain | 32,2 | - | 32,2 | 2100 | | Credit Agricole | 11,5 | -1,37 | 11,7 | 8910 | | Electricite de France | 32,4 | -1,37 | 32,8 | 1279 | | France Telecom | 16,4 | +0,18 | 16,4 | 6118 | | Groupe Danone | 44,1 | -0,47 | 44,4 | 2007 | | Lafarge | 41,5 | +0,06 | 41,5 | 1496 | | L'Oreal | 83,0 | -0,54 | 83,5 | 768 | | LVMH | 101,2 | -0,15 | 101,3 | 799 | | Sanofi-Aventis | 49,4 | +0,47 | 49,2 | 3558 | | Schneider Electric | 91,0 | +0,09 | 90,9 | 881 | | Societe Generale | 45,9 | -0,40 | 46,1 | 3034 | | Total | 38,8 | -1,62 | 39,4 | 6757 | | Veolia Environnement | 19,6 | -0,25 | 19,6 | 1739 | | Vinci | 37,2 | -1,34 | 37,7 | 2289 | | Vivendi | 19,5 | -1,51 | 19,8 | 4628 | | Великобритания (GBp) | | Aviva | 418,6 | +0,02 | 417,6 | 12327 | | BAE Systems | 339,3 | +1,91 | 334,4 | 14268 | | Barclays | 319,5 | -2,24 | 324,0 | 39408 | | BG Group | 1094,9 | -0,46 | 1098,5 | 3899 | | BHP Billiton | 1963,0 | -0,91 | 1981,0 | 8072 | | BP | 407,5 | -2,67 | 415,2 | 37259 | | British American Tobacco | 2354,2 | +0,15 | 2355,0 | 3696 | | BT Group | 143,6 | +0,28 | 144,0 | 12978 | | Diageo | 1087,0 | +0,18 | 1087,0 | 3268 | | ENRC | 866,3 | -2,09 | 884,5 | 2199 | | GlaxoSmithKline | 1279,1 | +0,12 | 1282,0 | 5790 | | HSBC | 678,0 | +0,06 | 676,2 | 26799 | | Imperial Tobacco | 1920,6 | +0,10 | 1923,0 | 1437 | | Lloyds TSB | 77,1 | +0,26 | 77,1 | 142946 | | National Grid | 560,7 | -0,36 | 562,0 | 5550 | | Prudential | 628,0 | +1,05 | 621,0 | 7075 | | Reckitt Benckiser | 3422,6 | +0,82 | 3420,0 | 1150 | | Rio Tinto | 3570,0 | -1,37 | 3622,0 | 5321 | | Royal Bank of Scotland | 49,6 | -0,98 | 50,2 | 59834 | | Standard Chartered | 1921,2 | -0,36 | 1930,5 | 2809 | | Tesco | 430,7 | +1,76 | 423,3 | 21895 | | Vodafone | 160,9 | +0,69 | 160,0 | 71830 | | Xstrata | 1160,0 | -0,85 | 1170,0 | 10404 | | Германия (EUR) | | Allianz | 86,0 | -0,19 | 86,1 | 1537 | | BMW | 47,3 | +0,28 | 47,1 | 3141 | | Deutsche Bank | 48,5 | -1,53 | 49,2 | 6306 | | RWE | 52,5 | -0,19 | 52,6 | 2383 | | ThyssenKrupp | 23,3 | -0,98 | 23,5 | 2368 | | Volkswagen | 79,0 | -0,21 | 79,2 | 273 | | Финляндия (EUR) | | Fortum | 19,2 | -0,16 | 19,2 | 1423 | | Nokia | 7,6 | -0,07 | 7,6 | 23874 | | Швейцария (CHF) | | Credit Suisse | 46,3 | -1,26 | 46,9 | 5467 | | Nestle | 53,1 | -1,03 | 53,7 | 7235 | | Novartis | 56,0 | +0,45 | 55,8 | 7140 | | Richemont | 43,5 | -1,23 | 44,0 | 1961 | | Roche Holding | 139,5 | -1,76 | 142,0 | 2850 | | Swiss Reinsurance | 44,9 | -0,02 | 44,9 | 925 | | Syngenta | 251,5 | +0,04 | 251,4 | 368 | | UBS | 18,3 | +0,22 | 18,3 | 9927 | | Zurich Financial Services | 240,3 | +0,29 | 239,6 | 822 | | Швеция (SEK) | | ABB | 145,2 | -0,55 | 146,0 | 2197 | | Hennes & Mauritz | 253,0 | +0,16 | 252,6 | 2537 | | Nordea Bank | 70,5 | - | 70,5 | 8546 | | Ericsson | 78,3 | -2,07 | 79,9 | 13415 | | TeliaSonera | 53,8 | +0,37 | 53,6 | 5795 | | Volvo | 91,8 | +1,60 | 90,4 | 1588 | | Италия (EUR) | | Assicurazioni Generali | 15,1 | +0,07 | 15,1 | 0 | | Enel | 3,9 | - | 4,0 | 42 | | ENI | 16,3 | +0,12 | 16,5 | 22 | | Intesa SanPaolo | 2,4 | +0,21 | 2,5 | 13 | | Telecom Italia | 1,1 | - | 1,1 | 270 | | Tenaris | 14,1 | +0,14 | 14,2 | 0 | | UniCredit | 2,0 | +0,25 | 2,0 | 531 | | Испания (EUR) | | Banco Bilbao | 10,2 | -0,64 | 10,2 | 20957 | | Banco Santander | 9,9 | -0,97 | 10,0 | 31740 | | Endesa | 19,6 | -1,88 | 19,9 | 500 | | Iberdrola Renovables | 2,5 | -1,63 | 2,6 | 5052 | | Iberdrola | 5,7 | -0,49 | 5,8 | 17935 | | Inditex | 57,4 | -1,03 | 58,0 | 1352 | | Repsol | 18,9 | -0,60 | 19,0 | 5991 | | Telefonica | 18,2 | +0,22 | 18,1 | 19526 | | Нидерланды (EUR) | | ING Groep | 7,9 | +0,47 | 7,8 | 21212 | | KPN | 11,4 | +0,44 | 11,4 | 4580 | | Philips Electronics | 23,0 | -0,60 | 23,2 | 5488 | | Норвегия (EUR) | | StatoilHydro | 125,0 | -1,03 | 125,9 | 5845 | | Telenor | 92,3 | -0,65 | 92,9 | 3045 | | Бельгия (EUR) | | Dexia | 3,4 | -0,92 | 3,4 | 4625 | | KBC Groep | 36,4 | - | 36,4 | 559 | | Бельгия (EUR) | | Moeller Maersk* | 44,4 | -1,16 | 44,9 | 0 | | Novo Nordisk | 534,5 | -0,09 | 535,0 | 409 | | Индия (INR) | | Bharti Airtel | 356,2 | -0,06 | 356,4 | 475 | | DLF | 340,7 | -0,18 | 341,3 | 1010 | | NTPC | 206,7 | +0,49 | 205,7 | 415 | | ONGC | 1411,3 | +1,14 | 1395,4 | 323 | | Reliance Communications | 162,0 | -0,34 | 162,6 | 986 | | Reliance Industries | 1010,5 | +2,30 | 987,8 | 1575 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 77,5 | -1,90 | 79,0 | 639 | | Saudi Basic Industries | 88,5 | -1,12 | 89,5 | 1736 | | Saudi Telecom | 40,0 | -0,50 | 40,2 | 881 | | ЮАР (ZAR) | | Anglo Platinum | 67459,0 | -0,96 | 67147,0 | 314 | | MTN Group | 12040,0 | -1,90 | 12016,0 | 7145 | | Sasol | 29865,0 | -1,60 | 29865,0 | 1469 | | Канада (CAD) | | Bank of Nova Scotia | 53,4 | -0,37 | 53,6 | 1073 | | Barrick Gold | 46,4 | -0,13 | 46,4 | 1850 | | Canadian Natural Resources | 34,2 | -1,72 | 34,9 | 1259 | | EnCana | 29,3 | -1,31 | 29,7 | 1613 | | Husky Energy | 25,9 | +0,39 | 25,8 | 341 | | Imperial Oil | 39,2 | +0,59 | 38,9 | 277 | | Manulife Financial | 13,3 | -1,63 | 13,5 | 2698 | | Potash Corp of Saskatchewan | 151,0 | -1,03 | 152,6 | 816 | | Research In Motion | 46,3 | -0,24 | 46,4 | 1401 | | Royal Bank of Canada | 54,0 | -0,63 | 54,3 | 1503 | | Suncor Energy | 33,5 | -1,12 | 33,9 | 1485 | | Toronto-Dominion Bank | 75,5 | -0,91 | 76,1 | 959 | | США ($) | | Abbott Labs | 51,53 | +0,23 | 51,41 | 451 | | Agilent Tech | 29,31 | +0,48 | 29,17 | 292 | | Alcoa | 11,45 | -0,35 | 11,49 | 1869 | | Allstate Corp | 30,35 | +0,26 | 30,27 | 295 | | Amer Electric Power | 36,17 | -0,69 | 36,42 | 332 | | Amer Express Co | 40,74 | +0,89 | 40,38 | 719 | | AIG | 36,13 | - | 36,13 | 167 | | Amgen | 55,24 | +1,33 | 54,52 | 1728 | | Analog Devices | 28,73 | -1,44 | 29,15 | 446 | | Time Warner Inc | 31,88 | +0,25 | 31,80 | 501 | | Apple Comp Inc | 269,64 | +0,59 | 268,06 | 7551 | | Applied Materials | 10,96 | -1,35 | 11,11 | 10824 | | Bank of America | 13,67 | -0,07 | 13,68 | 10315 | | Bank of New York | 25,52 | -0,27 | 25,59 | 508 | | Baxter Int | 44,80 | +1,68 | 44,06 | 327 | | BCE Inc | 32,24 | +0,28 | 32,15 | 40 | | Berkshire cl a* | 124,91 | +0,30 | 124,51 | 1 | | Berkshire cl b* | 0,08 | +0,25 | 0,08 | 464 | | Boeing Co | 62,54 | -0,35 | 62,76 | 570 | | Bristol Myers sq | 26,91 | -0,19 | 26,96 | 870 | | Cardinal Health | 32,79 | +3,15 | 31,79 | 494 | | Carnival | 35,49 | -1,11 | 35,89 | 569 | | Caterpillar Inc | 71,66 | -0,24 | 71,83 | 727 | | ChevronTexaco | 78,91 | -0,75 | 79,51 | 764 | | Cigna | 34,50 | -1,63 | 35,07 | 328 | | Cisco | 21,75 | +1,38 | 21,45 | 33446 | | Citigroup | 3,93 | -0,25 | 3,94 | 17573 | | Coca-Cola Co | 57,47 | -0,21 | 57,59 | 960 | | Colgate Palmoliv | 76,22 | +1,05 | 75,43 | 338 | | Costco Wholesale | 61,04 | - | 61,04 | 1444 | | Dow Chemical Co | 26,15 | -1,43 | 26,53 | 550 | | Du Pont Co | 42,67 | - | 42,67 | 417 | | Eastman Kodak | 3,82 | -0,78 | 3,85 | 355 | | Eli Lilly | 35,74 | +0,25 | 35,65 | 331 | | EMC Corp | 20,59 | +0,05 | 20,58 | 1891 | | Emerson Electric | 49,94 | -1,21 | 50,55 | 396 | | Exelon | 42,41 | +0,43 | 42,23 | 319 | | Exxon Mobil | 60,58 | -0,70 | 61,01 | 1885 | | Ford Motor Co | 11,84 | -1,17 | 11,98 | 3022 | | Gap Inc | 18,56 | +0,32 | 18,50 | 814 | | General Elec Co | 16,24 | +0,50 | 16,16 | 3744 | | Goldman Sachs Gr | 151,56 | -0,64 | 152,53 | 835 | | HJ Heinz Co | 47,27 | +1,16 | 46,73 | 240 | | Halliburton Co | 30,97 | -1,31 | 31,38 | 1357 | | Hewlett-Packard | 39,72 | +1,09 | 39,29 | 2396 | | Home Depot Inc | 29,85 | -0,40 | 29,97 | 1219 | | Honeywell Int | 43,46 | -0,18 | 43,54 | 423 | | Illinois Tool Works | 46,84 | +0,15 | 46,77 | 420 | | Intel Corp | 18,68 | -0,32 | 18,74 | 24847 | | IBM | 129,82 | +0,75 | 128,85 | 584 | | Intl Paper | 22,83 | +0,66 | 22,68 | 407 | | Johnson&Johnson | 60,91 | +0,54 | 60,58 | 1006 | | J P Morgan Chase | 40,83 | +0,27 | 40,72 | 2497 | | Kimberly-Clark | 66,52 | +0,09 | 66,46 | 200 | | Kohls | 49,42 | -1,42 | 50,13 | 486 | | Kroger | 21,38 | +0,56 | 21,26 | 712 | | Lockheed Martin | 68,53 | +0,07 | 68,48 | 297 | | Lowes Cos | 21,37 | -0,74 | 21,53 | 913 | | Marsh & McLennan | 24,10 | +0,25 | 24,04 | 288 | | McDonalds Corp | 74,55 | +0,83 | 73,94 | 429 | | Medtronic | 33,49 | +0,60 | 33,29 | 672 | | Merck & Co | 36,59 | +0,19 | 36,52 | 999 | | Metlife Inc | 40,41 | -1,34 | 40,96 | 470 | | Microsoft | 25,11 | +0,32 | 25,03 | 19050 | | Minnesota Mining | 84,11 | -0,61 | 84,63 | 287 | | Motorola Inc | 8,22 | -0,36 | 8,25 | 920 | | Occidental Petr | 78,25 | -0,15 | 78,37 | 249 | | Omnicom Group | 38,34 | -0,26 | 38,44 | 156 | | Oracle Corp | 25,62 | +0,95 | 25,38 | 13712 | | Pfizer Inc | 17,26 | +1,05 | 17,08 | 3693 | | Philip Morris | 23,74 | +0,98 | 23,51 | 960 | | Raytheon Co | 45,96 | -0,54 | 46,21 | 239 | | Tenet Healthcare | 4,35 | +0,46 | 4,33 | 394 | | Texas Instrument | 24,46 | -0,93 | 24,69 | 1047 | | Textron Inc | 18,79 | -0,79 | 18,94 | 216 | | Time Warner Inc | 31,88 | +0,25 | 31,80 | 501 | | Tyco Int | 38,80 | -1,95 | 39,57 | 973 | | Unisys Corp | 25,73 | -0,92 | 25,97 | 56 | | UPS | 67,32 | -0,19 | 67,45 | 444 | | United Tech | 68,34 | -0,55 | 68,72 | 374 | | Unitedhealth Gr | 34,17 | -1,27 | 34,61 | 720 | | US Bancorp | 22,69 | -2,45 | 23,26 | 2028 | | Verizon Comm | 31,04 | +0,42 | 30,91 | 884 | | Wal-Mart Stores | 52,87 | +0,40 | 52,66 | 977 | | Walt Disney Co | 34,39 | +1,00 | 34,05 | 862 | | Wells Fargo | 26,14 | +0,31 | 26,06 | 1778 | | Xerox Corp | 9,82 | +2,29 | 9,60 | 1540 |
|
