| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 23,8 | +0,72 | 23,7 | 7924 | | Commonwealth Bank of Australia | 52,7 | +0,13 | 52,6 | 5179 | | National Australia Bank | 26,0 | +0,74 | 25,8 | 7594 | | Telstra Corporation | 2,8 | -0,36 | 2,8 | 45149 | | Westfield Group | 12,5 | +0,32 | 12,4 | 9904 | | Westpac Banking | 23,4 | +0,56 | 23,3 | 6578 | | Woodside Petroleum | 43,8 | +0,32 | 43,6 | 1485 | | Woolworths | 28,8 | -0,03 | 28,8 | 2873 | | Япония (JPY) | | Canon | 3850,0 | -0,13 | 3855,0 | 4822 | | Denso | 2484,0 | -0,56 | 2498,0 | 3736 | | East Japan Railway* | 5,2 | -0,58 | 5,2 | 3248 | | Honda Motor | 3015,0 | +1,86 | 2960,0 | 8285 | | Japan Tobacco* | 285,9 | -0,73 | 288,0 | 17 | | JFE Holdings | 2735,0 | +0,44 | 2723,0 | 3109 | | Komatsu* | 1943,0 | -0,26 | 1948,0 | 7783 | | Matsushita Electric Industrial | 1115,0 | +0,45 | 1110,0 | 8148 | | Millea Holdings | 2393,0 | +0,59 | 2379,0 | 3061 | | Mitsubishi Corp | 1955,0 | +1,56 | 1925,0 | 7186 | | Mitsubishi Estate | 1320,0 | +1,69 | 1298,0 | 4895 | | Mitsubishi UFJ Financial Group | 414,0 | +0,24 | 413,0 | 42768 | | Mitsui | 1192,0 | +1,02 | 1180,0 | 7575 | | Mizuho Financial Group* | 0,1 | +0,77 | 0,1 | 61167 | | Nintendo* | 23,5 | -0,55 | 23,6 | 19 | | Nippon Steel | 297,0 | +0,68 | 295,0 | 22065 | | Nippon Telegraph and Telephone* | 3,8 | +2,96 | 3,7 | 3273 | | Nissan Motor | 718,0 | +0,56 | 714,0 | 16291 | | Nomura Holdings | 441,0 | -1,34 | 447,0 | 50580 | | NTT DoCoMo* | 147,4 | +0,27 | 147,0 | 72 | | Sony | 2678,0 | +1,40 | 2641,0 | 8259 | | Sumitomo Mitsui Financial Group* | 2,6 | +0,73 | 2,6 | 7185 | | Takeda Pharmaceutical* | 4015,0 | - | 4015,0 | 1820 | | Tokyo Electric Power | 2358,0 | -0,46 | 2369,0 | 5168 | | Toyota Motor | 3085,0 | +0,82 | 3060,0 | 10580 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 105,0 | +1,84 | 103,1 | 5331 | | China Communications Construction | 7,3 | +1,39 | 7,2 | 10457 | | China Mobile | 78,8 | +1,29 | 77,8 | 37529 | | China Telecom | 4,3 | +2,39 | 4,2 | 78231 | | CNOOC | 14,7 | +0,82 | 14,6 | 55260 | | Hang Seng Bank | 112,0 | +0,45 | 111,5 | 1040 | | Hutchison Whampoa | 64,2 | +4,48 | 61,4 | 28132 | | Sun Hung Kai Properties | 120,4 | +2,56 | 117,4 | 9325 | | Китай (CHY) | | Aluminum Corporation of China | 9,8 | +0,31 | 9,8 | 9722 | | Bank of China | 3,2 | - | 3,2 | 23213 | | Bank of Communications | 5,6 | - | 5,6 | 36096 | | Baoshan Iron&Steel | 6,5 | -0,15 | 6,5 | 21095 | | China CITIC Bank | 5,2 | +0,78 | 5,1 | 21119 | | China Coal Energy | 9,4 | +0,32 | 9,3 | 7615 | | China Construction Bank | 4,5 | -0,22 | 4,5 | 39368 | | China COSCO Holdings | 9,4 | -0,43 | 9,4 | 19352 | | China Life Insurance | 21,1 | -0,33 | 21,1 | 10560 | | China Merchants Bank | 12,9 | +0,39 | 12,8 | 53995 | | China Pacific Insurance | 21,5 | -0,69 | 21,6 | 11612 | | China Petroleum and Chemical | 8,0 | -0,50 | 8,1 | 30344 | | China Shenhua Energy | 22,7 | -0,57 | 22,8 | 11287 | | CITIC Securities | 11,1 | -0,98 | 11,2 | 57814 | | Daqin Railway | 8,5 | -0,70 | 8,6 | 37151 | | Haitong Securities | 9,0 | -0,99 | 9,1 | 35823 | | ICBC | 4,0 | -0,25 | 4,0 | 46590 | | PetroChina | 10,0 | -0,20 | 10,0 | 13194 | | Ping An Insurance | 48,8 | -0,35 | 48,9 | 13350 | | Корея (KRW) | | POSCO* | 512,0 | - | 512,0 | 213 | | Samsung Electronics* | 773,0 | +2,11 | 757,0 | 447 | | Франция (EUR) | | Air Liquide | 89,9 | +0,78 | 89,2 | 1295 | | Alstom | 37,6 | -1,62 | 38,2 | 2276 | | Axa | 12,8 | -1,95 | 13,1 | 10471 | | BNP Paribas | 54,1 | -1,64 | 55,0 | 5237 | | Carrefour | 40,1 | +4,84 | 38,2 | 10416 | | Saint Gobain | 31,7 | +1,23 | 31,3 | 3407 | | Credit Agricole | 11,2 | +0,04 | 11,2 | 10477 | | Electricite de France | 31,7 | -0,64 | 32,0 | 1719 | | France Telecom | 16,2 | -0,43 | 16,3 | 8341 | | Groupe Danone | 43,3 | -1,21 | 43,9 | 2699 | | Lafarge | 41,6 | +1,35 | 41,1 | 1598 | | L'Oreal | 82,7 | -0,39 | 83,0 | 1142 | | LVMH | 100,9 | -0,25 | 101,1 | 998 | | Sanofi-Aventis | 50,1 | +0,41 | 49,9 | 6925 | | Schneider Electric | 92,8 | +0,36 | 92,4 | 1502 | | Societe Generale | 44,3 | -2,34 | 45,3 | 6544 | | Total | 38,0 | -1,58 | 38,6 | 11043 | | Veolia Environnement | 19,6 | +1,48 | 19,3 | 2677 | | Vinci | 37,0 | +0,61 | 36,8 | 3015 | | Vivendi | 19,9 | +1,17 | 19,6 | 7216 | | Великобритания (GBp) | | Aviva | 413,4 | -0,63 | 416,0 | 8995 | | BAE Systems | 330,6 | +0,24 | 329,8 | 8554 | | Barclays | 306,8 | -2,53 | 314,8 | 71404 | | BG Group | 1088,5 | -0,27 | 1091,5 | 6940 | | BHP Billiton | 1949,5 | -0,71 | 1963,5 | 9348 | | BP | 405,0 | -0,84 | 408,5 | 33852 | | British American Tobacco | 2365,5 | +0,62 | 2351,0 | 2786 | | BT Group | 139,2 | -0,57 | 140,0 | 19419 | | Diageo | 1074,0 | -0,46 | 1079,0 | 3383 | | ENRC | 907,0 | +1,00 | 898,0 | 2297 | | GlaxoSmithKline | 1276,5 | +0,27 | 1273,0 | 8235 | | HSBC | 674,9 | -0,07 | 675,4 | 35826 | | Imperial Tobacco | 1918,0 | -0,47 | 1927,0 | 1939 | | Lloyds TSB | 75,6 | -1,00 | 76,3 | 109737 | | National Grid | 553,5 | -0,63 | 557,0 | 6503 | | Prudential | 616,5 | -1,12 | 623,5 | 7995 | | Reckitt Benckiser | 3398,0 | -1,13 | 3437,0 | 1085 | | Royal Bank of Scotland | 47,9 | -1,03 | 48,4 | 90115 | | Tesco | 430,4 | +0,83 | 426,9 | 16373 | | Германия (EUR) | | Allianz | 84,1 | -1,86 | 85,6 | 3181 | | BMW | 47,5 | +0,29 | 47,4 | 4362 | | Deutsche Post | 13,1 | -0,87 | 13,2 | 5494 | | RWE | 50,9 | -2,44 | 52,1 | 5445 | | ThyssenKrupp | 23,6 | +2,32 | 23,0 | 3857 | | Финляндия (EUR) | | Nokia | 7,6 | -0,71 | 7,7 | 24478 | | Швейцария (CHF) | | Credit Suisse | 46,4 | -0,58 | 46,6 | 8215 | | Roche Holding | 137,1 | -1,01 | 138,5 | 3080 | | UBS | 18,0 | -1,31 | 18,3 | 17996 | | Швеция (SEK) | | Hennes & Mauritz | 257,2 | +1,22 | 254,1 | 3542 | | TeliaSonera | 54,1 | +0,37 | 53,9 | 8938 | | Volvo | 91,2 | +0,72 | 90,5 | 445 | | Италия (EUR) | | Assicurazioni Generali | 14,7 | -1,74 | 14,9 | 10625 | | Enel | 3,9 | -0,77 | 3,9 | 46769 | | ENI | 16,1 | -0,80 | 16,3 | 24734 | | Intesa SanPaolo | 2,4 | -0,10 | 2,4 | 127400 | | Telecom Italia | 1,0 | -0,48 | 1,0 | 100553 | | Tenaris | 14,0 | +0,57 | 14,0 | 3055 | | UniCredit | 1,9 | -1,93 | 2,0 | 368263 | | Испания (EUR) | | Banco Bilbao | 10,0 | -0,94 | 10,1 | 33928 | | Banco Santander | 9,8 | -1,13 | 9,9 | 48835 | | Endesa | 19,8 | +0,13 | 19,7 | 417 | | Iberdrola Renovables | 2,5 | -1,42 | 2,5 | 5044 | | Iberdrola | 5,6 | -1,70 | 5,7 | 35033 | | Inditex | 57,4 | +0,65 | 57,0 | 1352 | | Repsol | 18,7 | -1,03 | 18,9 | 5745 | | Telefonica | 18,1 | -0,58 | 18,2 | 24059 | | Нидерланды (EUR) | | ING Groep | 7,7 | +0,12 | 7,7 | 26188 | | KPN | 11,4 | -0,61 | 11,4 | 6200 | | Philips Electronics | 23,0 | -0,35 | 23,1 | 5559 | | Норвегия (EUR) | | StatoilHydro | 124,5 | -0,48 | 125,1 | 5612 | | Telenor | 91,5 | -0,38 | 91,8 | 4969 | | Бельгия (EUR) | | Dexia | 3,2 | -2,58 | 3,3 | 8977 | | KBC Groep | 35,7 | -0,57 | 35,9 | 682 | | Бельгия (EUR) | | Moeller Maersk* | 43,9 | +0,14 | 43,9 | 1 | | Novo Nordisk | 533,5 | +0,19 | 532,5 | 728 | | Индия (INR) | | Bharti Airtel | 357,9 | +2,93 | 347,7 | 688 | | DLF | 352,2 | +0,71 | 349,7 | 1618 | | NTPC | 206,0 | -0,19 | 206,4 | 1567 | | ONGC | 1398,6 | -0,10 | 1400,0 | 88 | | Reliance Communications | 166,5 | +5,28 | 158,1 | 1731 | | Reliance Industries | 1026,8 | +2,58 | 1000,9 | 1253 | | 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 | 68066,0 | -0,07 | 67350,0 | 198 | | Канада (CAD) | | Barrick Gold | 47,6 | +0,93 | 47,1 | 4588 | | США ($) | | Abbott Labs | 51,76 | +0,29 | 51,61 | 2086 | | Agilent Tech | 30,63 | +1,96 | 30,04 | 836 | | Alcoa | 11,18 | -0,71 | 11,26 | 3157 | | Allstate Corp | 31,12 | +0,88 | 30,85 | 1087 | | Amer Electric Power | 36,04 | +0,11 | 36,00 | 722 | | Amer Express Co | 40,84 | -0,29 | 40,96 | 2722 | | AIG | 35,73 | +0,06 | 35,71 | 323 | | Amgen | 55,10 | - | 55,10 | 3315 | | Analog Devices | 29,74 | +0,88 | 29,48 | 749 | | Time Warner Inc | 31,47 | +0,19 | 31,41 | 1764 | | Apple Comp Inc | 275,84 | -0,26 | 276,57 | 12503 | | Applied Materials | 10,94 | -1,31 | 11,08 | 11137 | | Bank of America | 13,53 | -0,15 | 13,55 | 19974 | | Bank of New York | 25,45 | -0,39 | 25,55 | 1971 | | Baxter Int | 44,88 | -0,22 | 44,98 | 942 | | BCE Inc | 32,41 | -0,06 | 32,43 | 44 | | Berkshire cl a* | 126,11 | +0,70 | 125,21 | 1 | | Berkshire cl b* | 0,08 | +0,69 | 0,08 | 2641 | | Boeing Co | 62,96 | +0,61 | 62,58 | 2023 | | Bristol Myers sq | 27,25 | +1,11 | 26,95 | 2621 | | Cardinal Health | 32,43 | -0,40 | 32,56 | 573 | | Carnival | 36,03 | +1,44 | 35,52 | 1056 | | Caterpillar Inc | 72,25 | +0,35 | 72,00 | 2358 | | ChevronTexaco | 78,56 | -0,62 | 79,05 | 3834 | | Cigna | 34,55 | -0,26 | 34,64 | 434 | | Cisco | 21,94 | +0,06 | 21,93 | 29172 | | Citigroup | 3,99 | +0,50 | 3,97 | 45888 | | Coca-Cola Co | 57,74 | +0,40 | 57,51 | 3895 | | Colgate Palmoliv | 77,39 | +1,06 | 76,58 | 1004 | | Costco Wholesale | 61,40 | +0,26 | 61,24 | 1453 | | Dow Chemical Co | 26,71 | +1,14 | 26,41 | 2106 | | Du Pont Co | 44,06 | +1,57 | 43,38 | 2507 | | Eastman Kodak | 3,83 | -1,79 | 3,90 | 1009 | | Eli Lilly | 35,69 | +0,06 | 35,67 | 1410 | | EMC Corp | 20,51 | -0,24 | 20,56 | 3104 | | Emerson Electric | 50,97 | +0,77 | 50,58 | 1110 | | Exelon | 42,28 | +0,33 | 42,14 | 922 | | Exxon Mobil | 61,07 | +0,16 | 60,97 | 8274 | | Ford Motor Co | 12,49 | +0,40 | 12,44 | 8705 | | Gap Inc | 18,87 | +1,56 | 18,58 | 1162 | | General Elec Co | 16,22 | -0,06 | 16,23 | 16847 | | Goldman Sachs Gr | 151,33 | -0,59 | 152,23 | 991 | | HJ Heinz Co | 48,12 | +1,31 | 47,50 | 697 | | Halliburton Co | 30,79 | -0,68 | 31,00 | 2344 | | Hewlett-Packard | 39,60 | -1,86 | 40,35 | 5221 | | Home Depot Inc | 29,93 | -0,07 | 29,95 | 3579 | | Honeywell Int | 43,93 | +0,46 | 43,73 | 1248 | | Illinois Tool Works | 46,99 | +0,23 | 46,88 | 1062 | | Intel Corp | 18,87 | -0,53 | 18,97 | 34339 | | IBM | 130,10 | +0,33 | 129,67 | 2721 | | Intl Paper | 23,15 | +1,62 | 22,78 | 824 | | Johnson&Johnson | 61,33 | +0,07 | 61,29 | 4844 | | J P Morgan Chase | 40,39 | -1,46 | 40,99 | 8318 | | Kimberly-Clark | 66,85 | +0,39 | 66,59 | 666 | | Kohls | 50,73 | +0,18 | 50,64 | 713 | | Kroger | 21,73 | -0,69 | 21,88 | 1848 | | Lockheed Martin | 70,00 | +2,17 | 68,51 | 549 | | Lowes Cos | 21,16 | -0,70 | 21,31 | 2343 | | Marsh & McLennan | 24,38 | +1,41 | 24,04 | 899 | | McDonalds Corp | 74,47 | -0,44 | 74,80 | 2436 | | Medtronic | 33,50 | -0,33 | 33,61 | 1662 | | Merck & Co | 36,41 | -0,05 | 36,43 | 4634 | | Metlife Inc | 40,37 | -0,05 | 40,39 | 1466 | | Microsoft | 25,16 | -0,67 | 25,33 | 36771 | | Minnesota Mining | 85,82 | +1,02 | 84,95 | 1924 | | Motorola Inc | 8,40 | -0,12 | 8,41 | 4130 | | Occidental Petr | 76,50 | +0,07 | 76,45 | 1364 | | Omnicom Group | 38,88 | +1,41 | 38,34 | 488 | | Oracle Corp | 26,94 | +6,23 | 25,36 | 74218 | | Pfizer Inc | 17,18 | +0,12 | 17,16 | 11866 | | Philip Morris | 23,61 | +0,60 | 23,47 | 2905 | | Raytheon Co | 46,04 | +0,70 | 45,72 | 574 | | Tenet Healthcare | 4,30 | -1,15 | 4,35 | 902 | | Texas Instrument | 25,64 | +2,64 | 24,98 | 3544 | | Textron Inc | 18,98 | -1,35 | 19,24 | 651 | | Time Warner Inc | 31,47 | +0,19 | 31,41 | 1764 | | Tyco Int | 39,22 | +0,59 | 38,99 | 861 | | Unisys Corp | 25,92 | +2,01 | 25,41 | 127 | | UPS | 66,88 | +0,24 | 66,72 | 1625 | | United Tech | 69,27 | +1,08 | 68,53 | 1995 | | Unitedhealth Gr | 34,35 | +0,32 | 34,24 | 1737 | | US Bancorp | 22,83 | +0,57 | 22,70 | 3019 | | Verizon Comm | 31,50 | +0,25 | 31,42 | 5042 | | Wal-Mart Stores | 53,31 | +0,30 | 53,15 | 4166 | | Walt Disney Co | 34,58 | +1,20 | 34,17 | 4264 | | Wells Fargo | 26,07 | +0,04 | 26,06 | 7652 | | Xerox Corp | 10,06 | +0,10 | 10,05 | 2683 |
|
