| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 23,7 | -2,07 | 24,2 | 18062 | | Commonwealth Bank of Australia | 52,6 | -2,16 | 53,8 | 9987 | | National Australia Bank | 25,8 | -0,62 | 25,9 | 16547 | | Telstra Corporation | 2,8 | -0,72 | 2,8 | 75811 | | Westfield Group | 12,4 | -1,66 | 12,6 | 17194 | | Westpac Banking | 23,3 | -1,48 | 23,6 | 16253 | | Woodside Petroleum | 43,6 | -0,16 | 43,7 | 3723 | | Woolworths | 28,8 | +0,66 | 28,6 | 6722 | | Япония (JPY) | | Canon | 3855,0 | +0,52 | 3835,0 | 6268 | | Denso | 2498,0 | +1,50 | 2461,0 | 3852 | | East Japan Railway* | 5,2 | -2,80 | 5,4 | 2929 | | Honda Motor | 2960,0 | +0,54 | 2944,0 | 12557 | | Japan Tobacco* | 288,0 | -0,07 | 288,2 | 32 | | JFE Holdings | 2723,0 | -1,98 | 2778,0 | 4197 | | Komatsu* | 1948,0 | +3,01 | 1891,0 | 18427 | | Matsushita Electric Industrial | 1110,0 | +0,73 | 1102,0 | 10575 | | Millea Holdings | 2379,0 | -1,65 | 2419,0 | 3212 | | Mitsubishi Corp | 1925,0 | - | 1925,0 | 5820 | | Mitsubishi Estate | 1298,0 | -1,74 | 1321,0 | 5346 | | Mitsubishi UFJ Financial Group | 413,0 | -0,96 | 417,0 | 39867 | | Mitsui | 1180,0 | - | 1180,0 | 10240 | | Mizuho Financial Group* | 0,1 | -1,52 | 0,1 | 163744 | | Nintendo* | 23,6 | -0,38 | 23,7 | 12 | | Nippon Steel | 295,0 | -1,01 | 298,0 | 25601 | | Nippon Telegraph and Telephone* | 3,7 | -0,80 | 3,7 | 2217 | | Nissan Motor | 714,0 | +1,71 | 702,0 | 27941 | | Nomura Holdings | 447,0 | -2,61 | 459,0 | 57271 | | NTT DoCoMo* | 147,0 | -0,61 | 147,9 | 59 | | Sony | 2641,0 | +1,73 | 2596,0 | 13719 | | Sumitomo Mitsui Financial Group* | 2,6 | -1,45 | 2,6 | 9812 | | Takeda Pharmaceutical* | 4015,0 | - | 4015,0 | 2349 | | Tokyo Electric Power | 2369,0 | -1,99 | 2417,0 | 6550 | | Toyota Motor | 3060,0 | +1,66 | 3010,0 | 16797 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 103,1 | - | 103,1 | 3186 | | China Communications Construction | 7,2 | -0,69 | 7,3 | 8034 | | China Mobile | 77,8 | +0,06 | 77,8 | 24829 | | China Telecom | 4,2 | -0,48 | 4,2 | 50106 | | CNOOC | 14,6 | -1,08 | 14,8 | 44824 | | Hang Seng Bank | 111,5 | -0,62 | 112,2 | 1562 | | Hutchison Whampoa | 61,4 | -0,57 | 61,8 | 7418 | | Sun Hung Kai Properties | 117,4 | +0,17 | 117,2 | 5276 | | Китай (CHY) | | Aluminum Corporation of China | 9,8 | -2,10 | 10,0 | 13699 | | Bank of China | 3,2 | -2,12 | 3,3 | 48207 | | Bank of Communications | 5,6 | -2,78 | 5,8 | 66648 | | Baoshan Iron & Steel | 6,5 | -3,13 | 6,7 | 33390 | | China CITIC Bank | 5,1 | -2,47 | 5,3 | 23507 | | China Coal Energy | 9,3 | -2,61 | 9,6 | 12868 | | China Construction Bank | 4,5 | -1,95 | 4,6 | 67477 | | China COSCO Holdings | 9,4 | -2,29 | 9,6 | 25573 | | China Life Insurance | 21,1 | -1,49 | 21,4 | 19775 | | China Merchants Bank | 12,8 | -2,44 | 13,1 | 108495 | | China Pacific Insurance | 21,6 | -2,22 | 22,1 | 23645 | | China Petroleum and Chemical | 8,1 | -2,18 | 8,3 | 39227 | | China Shenhua Energy | 22,8 | -1,47 | 23,2 | 13824 | | CITIC Securities | 11,2 | +0,27 | 11,2 | 87171 | | Daqin Railway | 8,6 | -0,23 | 8,6 | 53783 | | Haitong Securities | 9,1 | -0,44 | 9,2 | 62871 | | ICBC | 4,0 | -1,49 | 4,0 | 98655 | | PetroChina | 10,0 | -0,40 | 10,0 | 22692 | | Ping An Insurance | 48,9 | -0,75 | 49,3 | 18036 | | Корея (KRW) | | POSCO* | 512,0 | -2,29 | 524,0 | 273 | | Samsung Electronics* | 757,0 | - | 757,0 | 235 | | Франция (EUR) | | Air Liquide | 89,2 | -0,20 | 89,4 | 649 | | Alstom | 38,2 | -0,66 | 38,5 | 1779 | | Axa | 13,1 | -0,83 | 13,2 | 5645 | | BNP Paribas | 55,0 | -1,20 | 55,7 | 2775 | | Carrefour | 38,2 | +1,41 | 37,7 | 3672 | | Saint Gobain | 31,3 | -2,75 | 32,2 | 2737 | | Credit Agricole | 11,2 | -2,86 | 11,5 | 6062 | | Electricite de France | 32,0 | -1,28 | 32,4 | 1241 | | France Telecom | 16,3 | -0,55 | 16,4 | 4585 | | Groupe Danone | 43,9 | -0,61 | 44,1 | 2002 | | Lafarge | 41,1 | -1,05 | 41,5 | 1439 | | L'Oreal | 83,0 | -0,05 | 83,0 | 575 | | LVMH | 101,1 | -0,05 | 101,2 | 511 | | Sanofi-Aventis | 49,9 | +0,84 | 49,4 | 3882 | | Schneider Electric | 92,4 | +1,63 | 91,0 | 1374 | | Societe Generale | 45,3 | -1,30 | 45,9 | 3070 | | Total | 38,6 | -0,37 | 38,8 | 6210 | | Veolia Environnement | 19,3 | -1,46 | 19,6 | 1869 | | Vinci | 36,8 | -1,18 | 37,2 | 2140 | | Vivendi | 19,6 | +0,54 | 19,5 | 4023 | | Великобритания (GBp) | | Aviva | 416,0 | -0,41 | 417,7 | 7462 | | BAE Systems | 331,0 | -3,23 | 340,8 | 10855 | | BG Group | 1092,0 | -0,18 | 1093,5 | 3407 | | BP | 410,0 | +1,08 | 404,1 | 29691 | | Diageo | 1081,8 | -0,92 | 1089,0 | 3057 | | GlaxoSmithKline | 1278,4 | -0,82 | 1283,5 | 4207 | | Imperial Tobacco | 1927,0 | +0,10 | 1925,0 | 1558 | | Prudential | 624,0 | -0,64 | 627,5 | 5305 | | Royal Bank of Scotland | 48,0 | -2,46 | 49,7 | 58642 | | Vodafone | 159,5 | -0,75 | 161,1 | 81676 | | Германия (EUR) | | Daimler | 44,1 | -0,15 | 44,1 | 4329 | | Deutsche Post | 13,2 | -1,78 | 13,5 | 5918 | | SAP | 36,6 | +0,01 | 36,6 | 2878 | | Siemens | 78,0 | +2,94 | 75,8 | 6843 | | ThyssenKrupp | 23,0 | -1,05 | 23,3 | 1881 | | Volkswagen | 78,8 | -0,29 | 79,0 | 195 | | Финляндия (EUR) | | Fortum | 19,2 | +0,10 | 19,2 | 2030 | | Nokia | 7,7 | +0,79 | 7,6 | 15788 | | Швейцария (CHF) | | Credit Suisse | 46,6 | +0,67 | 46,3 | 4560 | | Nestle | 52,8 | -0,66 | 53,1 | 6427 | | Novartis | 55,9 | -0,27 | 56,0 | 4533 | | Richemont | 43,2 | -0,51 | 43,5 | 1510 | | Roche Holding | 138,5 | -0,72 | 139,5 | 2184 | | Swiss Reinsurance | 44,6 | -0,73 | 44,9 | 1036 | | Syngenta | 255,7 | +1,67 | 251,5 | 458 | | UBS | 18,3 | -0,38 | 18,3 | 9082 | | Zurich Financial Services | 239,7 | -0,25 | 240,3 | 993 | | Швеция (SEK) | | ABB | 144,7 | -0,34 | 145,2 | 4387 | | Hennes & Mauritz | 254,1 | +0,43 | 253,0 | 2550 | | Nordea Bank | 70,0 | -0,78 | 70,5 | 6818 | | Ericsson | 76,6 | -2,11 | 78,3 | 22621 | | TeliaSonera | 53,9 | +0,19 | 53,8 | 9978 | | Volvo | 90,5 | -1,42 | 91,8 | 479 | | Италия (EUR) | | Assicurazioni Generali | 14,9 | -0,93 | 15,1 | 5468 | | Enel | 3,9 | -0,70 | 3,9 | 25460 | | ENI | 16,3 | -0,18 | 16,3 | 11578 | | Intesa SanPaolo | 2,4 | -1,03 | 2,4 | 62709 | | Telecom Italia | 1,0 | -1,81 | 1,1 | 93473 | | Tenaris | 14,0 | -0,64 | 14,0 | 2308 | | UniCredit | 2,0 | -1,89 | 2,0 | 286873 | | Испания (EUR) | | Banco Bilbao | 10,1 | -0,25 | 10,2 | 17624 | | Banco Santander | 9,9 | -0,68 | 9,9 | 28414 | | Endesa | 19,7 | +1,00 | 19,6 | 270 | | Iberdrola Renovables | 2,5 | -0,59 | 2,5 | 3189 | | Iberdrola | 5,7 | -0,65 | 5,7 | 21138 | | Inditex | 57,0 | -0,68 | 57,4 | 1410 | | Repsol | 18,9 | -0,29 | 18,9 | 4170 | | Telefonica | 18,2 | -0,06 | 18,2 | 19533 | | Нидерланды (EUR) | | ING Groep | 7,7 | -2,10 | 7,9 | 17362 | | KPN | 11,4 | +0,04 | 11,4 | 4351 | | Philips Electronics | 23,1 | +0,26 | 23,0 | 3673 | | Норвегия (EUR) | | StatoilHydro | 125,1 | +0,40 | 124,6 | 9919 | | Telenor | 91,8 | -0,49 | 92,3 | 2734 | | Бельгия (EUR) | | Dexia | 3,3 | -0,74 | 3,4 | 5592 | | KBC Groep | 35,9 | -1,35 | 36,4 | 409 | | Бельгия (EUR) | | Moeller Maersk* | 43,9 | -1,22 | 44,4 | 0 | | Novo Nordisk | 532,5 | -0,37 | 534,5 | 348 | | Индия (INR) | | Bharti Airtel | 347,7 | -2,37 | 356,2 | 410 | | DLF | 349,7 | +2,66 | 340,7 | 2713 | | NTPC | 206,4 | -0,15 | 206,7 | 689 | | ONGC | 1400,0 | -0,80 | 1411,3 | 131 | | Reliance Communications | 158,1 | -2,41 | 162,0 | 886 | | Reliance Industries | 1000,9 | -0,95 | 1010,5 | 681 | | 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 | 67505,0 | +0,38 | 67400,0 | 310 | | MTN Group | 12140,0 | +1,34 | 12177,0 | 6389 | | Sasol | 29862,0 | +1,22 | 30230,0 | 1516 | | Канада (CAD) | | Bank of Nova Scotia | 53,3 | -0,89 | 53,8 | 961 | | Barrick Gold | 46,9 | +1,54 | 46,2 | 1451 | | Canadian Natural Resources | 34,1 | -0,41 | 34,2 | 566 | | EnCana | 29,0 | - | 29,0 | 732 | | Husky Energy | 25,8 | -0,69 | 26,0 | 222 | | Imperial Oil | 38,9 | -1,32 | 39,5 | 277 | | Manulife Financial | 13,2 | -0,15 | 13,2 | 2969 | | Potash Corp of Saskatchewan | 152,5 | +1,34 | 150,5 | 438 | | Research In Motion | 47,6 | +1,88 | 46,7 | 1500 | | Royal Bank of Canada | 54,0 | -0,88 | 54,5 | 1308 | | Suncor Energy | 33,0 | -2,17 | 33,7 | 1452 | | Toronto-Dominion Bank | 75,5 | -0,85 | 76,2 | 650 | | США ($) | | Abbott Labs | 51,58 | -0,15 | 51,66 | 492 | | Agilent Tech | 29,61 | +0,68 | 29,41 | 186 | | Alcoa | 11,22 | -1,92 | 11,44 | 1359 | | Allstate Corp | 30,58 | +0,30 | 30,49 | 292 | | Amer Electric Power | 35,99 | -0,53 | 36,18 | 223 | | Amer Express Co | 41,05 | +0,49 | 40,85 | 626 | | AIG | 35,62 | -1,49 | 36,16 | 136 | | Amgen | 54,96 | -0,61 | 55,30 | 1523 | | Analog Devices | 28,85 | -0,17 | 28,90 | 389 | | Time Warner Inc | 31,34 | -1,29 | 31,75 | 394 | | Apple Comp Inc | 272,19 | +0,73 | 270,22 | 8997 | | Applied Materials | 10,89 | -1,36 | 11,04 | 7735 | | Bank of America | 13,56 | -1,09 | 13,71 | 8963 | | Bank of New York | 25,57 | -0,43 | 25,68 | 403 | | Baxter Int | 44,80 | -0,64 | 45,09 | 215 | | BCE Inc | 32,11 | -0,56 | 32,29 | 52 | | Berkshire cl a* | 124,83 | -0,40 | 125,30 | 1 | | Berkshire cl b* | 0,08 | -0,34 | 0,08 | 365 | | Boeing Co | 62,87 | +0,22 | 62,73 | 317 | | Bristol Myers sq | 27,09 | +0,30 | 27,01 | 525 | | Cardinal Health | 32,22 | -2,30 | 32,98 | 255 | | Carnival | 35,29 | -0,87 | 35,60 | 498 | | Caterpillar Inc | 71,40 | -1,01 | 72,13 | 715 | | ChevronTexaco | 78,60 | -0,77 | 79,21 | 639 | | Cigna | 34,62 | -0,09 | 34,65 | 173 | | Cisco | 21,74 | +0,69 | 21,59 | 17825 | | Citigroup | 3,92 | - | 3,92 | 10651 | | Coca-Cola Co | 57,35 | -0,12 | 57,42 | 765 | | Colgate Palmoliv | 75,89 | -0,50 | 76,27 | 289 | | Costco Wholesale | 60,97 | -0,36 | 61,19 | 899 | | Dow Chemical Co | 26,26 | +0,34 | 26,17 | 607 | | Du Pont Co | 43,11 | +0,42 | 42,93 | 447 | | Eastman Kodak | 3,78 | -0,53 | 3,80 | 214 | | Eli Lilly | 35,52 | -0,50 | 35,70 | 341 | | EMC Corp | 20,54 | -0,63 | 20,67 | 1017 | | Emerson Electric | 50,38 | +0,66 | 50,05 | 409 | | Exelon | 42,03 | -0,61 | 42,29 | 202 | | Exxon Mobil | 60,76 | -0,39 | 61,00 | 1349 | | Ford Motor Co | 12,42 | +4,63 | 11,87 | 11028 | | Gap Inc | 18,33 | -1,45 | 18,60 | 627 | | General Elec Co | 16,20 | -0,12 | 16,34 | 3671 | | Goldman Sachs Gr | 152,03 | -0,35 | 152,56 | 530 | | HJ Heinz Co | 47,32 | - | 47,32 | 165 | | Halliburton Co | 30,96 | -0,80 | 31,21 | 1246 | | Hewlett-Packard | 40,04 | +1,09 | 39,61 | 1439 | | Home Depot Inc | 29,83 | -0,37 | 29,94 | 1052 | | Honeywell Int | 43,68 | +0,25 | 43,57 | 414 | | Illinois Tool Works | 46,60 | -1,00 | 47,07 | 321 | | Intel Corp | 18,61 | -0,59 | 18,72 | 27227 | | IBM | 129,87 | +0,34 | 129,43 | 513 | | Intl Paper | 22,70 | -0,87 | 22,90 | 381 | | Johnson & Johnson | 61,17 | +0,20 | 61,05 | 1075 | | J P Morgan Chase | 40,86 | -0,29 | 40,98 | 2201 | | Kimberly-Clark | 66,44 | -0,26 | 66,61 | 222 | | Kohls | 50,01 | -0,26 | 50,14 | 261 | | Kroger | 21,57 | +0,37 | 21,49 | 640 | | Lockheed Martin | 68,53 | +0,07 | 68,48 | 153 | | Lowes Cos | 21,22 | -1,21 | 21,48 | 849 | | Marsh & McLennan | 24,05 | -0,74 | 24,23 | 203 | | McDonalds Corp | 74,58 | -0,17 | 74,71 | 569 | | Medtronic | 33,49 | -0,30 | 33,59 | 557 | | Merck & Co | 36,23 | -0,79 | 36,52 | 784 | | Metlife Inc | 40,15 | -1,30 | 40,68 | 481 | | Microsoft | 25,18 | +0,24 | 25,12 | 16058 | | Minnesota Mining | 84,22 | -0,43 | 84,58 | 258 | | Motorola Inc | 8,36 | - | 8,36 | 1090 | | Occidental Petr | 77,14 | -1,28 | 78,14 | 289 | | Omnicom Group | 38,25 | -0,26 | 38,35 | 109 | | Oracle Corp | 25,35 | -1,52 | 25,74 | 18167 | | Pfizer Inc | 17,11 | -0,93 | 17,27 | 2911 | | Philip Morris | 23,52 | -0,68 | 23,68 | 801 | | Raytheon Co | 45,73 | -0,24 | 45,84 | 146 | | Tenet Healthcare | 4,35 | -1,81 | 4,43 | 280 | | Texas Instrument | 24,61 | -0,24 | 24,67 | 827 | | Textron Inc | 19,08 | +0,90 | 18,91 | 344 | | Time Warner Inc | 31,34 | -1,29 | 31,75 | 394 | | Tyco Int | 38,84 | -0,41 | 39,00 | 428 | | Unisys Corp | 25,54 | -1,28 | 25,87 | 40 | | UPS | 66,48 | -1,74 | 67,66 | 619 | | United Tech | 68,39 | +0,18 | 68,27 | 182 | | Unitedhealth Gr | 34,23 | -0,12 | 34,27 | 531 | | US Bancorp | 22,56 | -0,49 | 22,67 | 990 | | Verizon Comm | 31,18 | -0,03 | 31,19 | 1042 | | Wal-Mart Stores | 52,99 | +0,25 | 52,86 | 1034 | | Walt Disney Co | 33,90 | -0,91 | 34,21 | 915 | | Wells Fargo | 26,05 | -1,03 | 26,32 | 1247 | | Xerox Corp | 9,86 | +1,13 | 9,75 | 1442 |
|
