| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 23,6 | -0,80 | 23,8 | 10523 | | Commonwealth Bank of Australia | 50,0 | -0,85 | 50,5 | 4809 | | National Australia Bank | 25,2 | -0,59 | 25,4 | 4921 | | Telstra Corporation | 2,7 | - | 2,7 | 32176 | | Westfield Group | 12,3 | -0,08 | 12,3 | 10048 | | Westpac Banking | 22,6 | -0,49 | 22,7 | 7701 | | Woodside Petroleum | 43,7 | -0,73 | 44,0 | 2882 | | Woolworths | 28,9 | -0,28 | 29,0 | 3631 | | Япония (JPY) | | Canon | 3845,0 | +0,26 | 3835,0 | 5280 | | Denso | 2465,0 | +1,78 | 2422,0 | 2930 | | East Japan Railway* | 5,0 | -1,48 | 5,1 | 1679 | | Honda Motor | 2940,0 | +0,34 | 2930,0 | 5107 | | Japan Tobacco* | 247,8 | -1,59 | 251,8 | 35 | | JFE Holdings | 2621,0 | -0,27 | 2628,0 | 3408 | | Komatsu* | 1909,0 | +0,85 | 1893,0 | 6412 | | Matsushita Electric Industrial | 1178,0 | +0,17 | 1176,0 | 7504 | | Millea Holdings | 2347,0 | -1,14 | 2374,0 | 3168 | | Mitsubishi Corp | 2048,0 | +0,10 | 2046,0 | 7697 | | Mitsubishi Estate | 1467,0 | -1,68 | 1492,0 | 7029 | | Mitsubishi UFJ Financial Group | 394,0 | -1,99 | 402,0 | 65491 | | Mitsui | 1328,0 | +0,15 | 1326,0 | 12409 | | Mizuho Financial Group* | 0,1 | -4,00 | 0,1 | 186019 | | Nintendo* | 20,6 | -0,58 | 20,7 | 11 | | Nippon Steel | 270,0 | -1,46 | 274,0 | 30015 | | Nippon Telegraph and Telephone* | 3,7 | +0,41 | 3,7 | 2222 | | Nissan Motor | 741,0 | +1,93 | 727,0 | 17501 | | Nomura Holdings | 431,0 | -1,15 | 436,0 | 46848 | | NTT DoCoMo* | 135,2 | -0,22 | 135,5 | 52 | | Sony | 2589,0 | +0,12 | 2586,0 | 5455 | | Sumitomo Mitsui Financial Group* | 2,4 | -2,19 | 2,5 | 10493 | | Takeda Pharmaceutical* | 3850,0 | +0,13 | 3845,0 | 1546 | | Tokyo Electric Power | 1900,0 | - | 1900,0 | 59799 | | Toyota Motor | 2846,0 | -0,18 | 2851,0 | 8173 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 118,7 | +0,17 | 118,5 | 13110 | | China Communications Construction | 7,4 | +1,66 | 7,2 | 17801 | | China Mobile | 82,0 | +0,86 | 81,3 | 21528 | | China Telecom | 4,3 | +0,47 | 4,2 | 50927 | | CNOOC | 16,0 | -0,99 | 16,2 | 129258 | | Hang Seng Bank | 117,6 | +0,77 | 116,7 | 1685 | | Hutchison Whampoa | 76,4 | +0,73 | 75,8 | 18665 | | Sun Hung Kai Properties | 135,9 | -0,59 | 136,7 | 22416 | | Китай (CHY) | | Aluminum Corporation of China | 11,7 | -3,54 | 12,1 | 147921 | | Bank of China | 3,5 | +0,88 | 3,4 | 46660 | | Bank of Communications | 6,2 | +1,98 | 6,1 | 96923 | | Baoshan Iron&Steel | 7,2 | +1,69 | 7,1 | 94193 | | China CITIC Bank | 5,6 | +3,68 | 5,4 | 65856 | | China Coal Energy | 11,8 | -1,59 | 12,0 | 68169 | | China Construction Bank | 4,8 | +1,47 | 4,8 | 89914 | | China COSCO Holdings | 10,7 | -0,93 | 10,8 | 41863 | | China Life Insurance | 23,7 | +1,93 | 23,3 | 29573 | | China Merchants Bank | 14,5 | +4,70 | 13,8 | 212064 | | China Pacific Insurance | 25,6 | +2,40 | 25,0 | 62401 | | China Petroleum and Chemical | 8,9 | -1,33 | 9,0 | 103885 | | China Shenhua Energy | 27,5 | -1,96 | 28,1 | 43578 | | CITIC Securities | 12,8 | -0,70 | 12,9 | 190291 | | Daqin Railway | 9,0 | +1,69 | 8,9 | 78292 | | Haitong Securities | 10,3 | +0,19 | 10,3 | 120702 | | ICBC | 4,2 | +0,95 | 4,2 | 135399 | | PetroChina | 11,0 | -1,17 | 11,2 | 45528 | | Ping An Insurance | 59,3 | +1,35 | 58,5 | 38706 | | Корея (KRW) | | POSCO* | 498,0 | -4,05 | 519,0 | 623 | | Samsung Electronics* | 744,0 | -0,27 | 746,0 | 408 | | Франция (EUR) | | Air Liquide | 93,8 | +3,09 | 91,0 | 781 | | Alstom | 36,0 | +0,52 | 35,9 | 1538 | | Axa | 13,8 | +3,56 | 13,3 | 8621 | | BNP Paribas | 53,3 | +1,52 | 52,5 | 3913 | | Carrefour | 40,1 | +2,37 | 39,2 | 1902 | | Saint Gobain | 34,6 | +1,60 | 34,1 | 1890 | | Credit Agricole | 11,7 | -0,26 | 11,7 | 5800 | | Electricite de France | 30,6 | -0,36 | 30,7 | 1217 | | France Telecom | 16,1 | +1,19 | 15,9 | 5219 | | Groupe Danone | 44,4 | +2,21 | 43,5 | 1592 | | Lafarge | 41,2 | +1,45 | 40,6 | 900 | | L'Oreal | 83,6 | +2,53 | 81,6 | 581 | | LVMH | 110,4 | +0,55 | 109,8 | 679 | | Sanofi-Aventis | 50,1 | +2,59 | 48,9 | 2604 | | Schneider Electric | 99,0 | +3,29 | 95,9 | 843 | | Societe Generale | 42,7 | +0,22 | 42,6 | 3728 | | Total | 38,9 | +2,50 | 38,0 | 5143 | | Veolia Environnement | 20,0 | +0,40 | 19,9 | 1080 | | Vinci | 38,9 | +2,38 | 38,0 | 1696 | | Vivendi | 20,5 | +2,32 | 20,0 | 2763 | | Великобритания (GBp) | | Aviva | 399,0 | +1,01 | 395,0 | 13805 | | BAE Systems | 363,0 | +2,82 | 355,0 | 9422 | | Barclays | 293,5 | -0,93 | 294,8 | 133328 | | BG Group | 1160,9 | +2,40 | 1144,0 | 8054 | | BHP Billiton | 2138,2 | +4,16 | 2127,5 | 8992 | | BP | 436,4 | +1,82 | 429,2 | 29226 | | British American Tobacco | 2434,0 | +0,95 | 2411,0 | 1817 | | BT Group | 143,9 | +0,42 | 142,9 | 38698 | | Diageo | 1143,0 | +1,69 | 1124,0 | 4173 | | ENRC | 933,8 | +1,75 | 914,0 | 3028 | | GlaxoSmithKline | 1315,3 | +0,96 | 1306,0 | 8086 | | HSBC | 666,5 | +1,19 | 663,2 | 29215 | | Imperial Tobacco | 1943,7 | +1,56 | 1918,0 | 1786 | | Lloyds TSB | 73,0 | -0,07 | 72,7 | 132373 | | National Grid | 578,0 | +0,96 | 572,5 | 9822 | | Prudential | 623,4 | +0,73 | 618,5 | 10664 | | Reckitt Benckiser | 3462,0 | +0,76 | 3436,0 | 788 | | Rio Tinto | 3991,9 | +4,56 | 3862,0 | 7449 | | Royal Bank of Scotland | 47,7 | -0,15 | 47,6 | 51251 | | Standard Chartered | 1889,1 | -1,70 | 1908,5 | 15865 | | Tesco | 435,3 | -0,73 | 437,1 | 21212 | | Xstrata | 1300,0 | +4,42 | 1245,0 | 12696 | | Германия (EUR) | | Allianz | 86,5 | +2,61 | 84,3 | 2529 | | Deutsche Bank | 41,7 | +3,96 | 40,1 | 12171 | | Deutsche Post | 13,2 | +1,04 | 13,0 | 4268 | | RWE | 48,6 | +1,20 | 48,0 | 3377 | | Siemens | 79,8 | +3,25 | 77,3 | 4354 | | ThyssenKrupp | 26,2 | +3,37 | 25,4 | 2974 | | Volkswagen | 82,1 | +1,30 | 81,1 | 271 | | Финляндия (EUR) | | Fortum | 20,4 | +0,44 | 20,3 | 1539 | | Nokia | 8,1 | +2,93 | 7,9 | 29692 | | Швейцария (CHF) | | Credit Suisse | 43,3 | +1,88 | 42,5 | 9085 | | Nestle | 52,6 | +0,10 | 52,5 | 6383 | | Novartis | 57,4 | +0,97 | 56,8 | 4976 | | Richemont | 48,5 | +0,12 | 48,5 | 2401 | | Roche Holding | 139,1 | +2,51 | 135,7 | 2777 | | Swiss Reinsurance | 46,5 | +1,35 | 45,9 | 1909 | | Syngenta | 264,0 | +0,34 | 263,1 | 504 | | UBS | 17,6 | +2,56 | 17,2 | 14742 | | Zurich Financial Services | 231,5 | +1,09 | 229,0 | 726 | | Швеция (SEK) | | ABB | 149,4 | +1,84 | 146,7 | 2741 | | Hennes & Mauritz | 241,9 | +1,43 | 238,5 | 2777 | | Nordea Bank | 73,9 | +1,37 | 72,9 | 7701 | | Ericsson | 73,2 | +1,81 | 71,9 | 9230 | | TeliaSonera | 54,7 | +0,18 | 54,6 | 9364 | | Volvo | 90,3 | +0,84 | 89,6 | 472 | | Италия (EUR) | | Assicurazioni Generali | 15,3 | +3,10 | 14,8 | 10168 | | Enel | 4,0 | +2,00 | 3,9 | 40270 | | ENI | 16,2 | +1,83 | 15,9 | 16214 | | Intesa SanPaolo | 2,5 | +2,22 | 2,5 | 94872 | | Telecom Italia | 1,1 | +1,35 | 1,0 | 73641 | | Tenaris | 15,0 | +0,47 | 14,9 | 3320 | | UniCredit | 1,9 | +2,05 | 1,9 | 225642 | | Испания (EUR) | | Banco Bilbao | 9,9 | +2,37 | 9,7 | 31621 | | Banco Santander | 9,6 | +3,13 | 9,3 | 57932 | | Endesa | 19,9 | +3,00 | 19,4 | 284 | | Iberdrola Renovables | 2,4 | +0,54 | 2,4 | 4366 | | Iberdrola | 5,8 | +1,70 | 5,7 | 26743 | | Inditex | 58,3 | +0,80 | 57,8 | 1422 | | Repsol | 20,0 | +0,60 | 19,9 | 12432 | | Telefonica | 19,3 | +2,33 | 18,9 | 32944 | | Нидерланды (EUR) | | ING Groep | 7,9 | +3,39 | 7,7 | 18979 | | KPN | 11,4 | +0,80 | 11,3 | 4350 | | Philips Electronics | 24,2 | +4,80 | 23,1 | 4874 | | Норвегия (EUR) | | StatoilHydro | 127,7 | +1,43 | 125,9 | 10123 | | Telenor | 90,0 | +2,86 | 87,5 | 8176 | | Бельгия (EUR) | | Dexia | 3,2 | -1,01 | 3,3 | 3703 | | KBC Groep | 32,7 | -1,42 | 33,2 | 631 | | Бельгия (EUR) | | Moeller Maersk* | 46,2 | +3,31 | 44,7 | 1 | | Novo Nordisk | 545,5 | +0,18 | 544,5 | 436 | | Индия (INR) | | Bharti Airtel | 347,6 | +2,51 | 339,1 | 829 | | DLF | 386,6 | +3,24 | 374,5 | 761 | | NTPC | 208,1 | -1,26 | 210,8 | 421 | | ONGC | 1379,1 | +1,41 | 1359,9 | 106 | | Reliance Communications | 186,7 | +0,30 | 186,1 | 804 | | Reliance Industries | 1072,2 | +1,73 | 1053,9 | 1014 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 75,5 | -0,66 | 76,0 | 1142 | | Saudi Basic Industries | 89,8 | -0,55 | 90,3 | 3796 | | Saudi Telecom | 38,3 | - | 38,2 | 513 | | ЮАР (ZAR) | | Anglo Platinum | 71235,0 | +2,58 | 71600,0 | 371 | | MTN Group | 12829,0 | +0,20 | 12800,0 | 3501 | | Sasol | 32100,0 | +1,23 | 32100,0 | 1422 | | Канада (CAD) | | Bank of Nova Scotia | 54,8 | +0,42 | 54,6 | 599 | | Barrick Gold | 49,5 | +1,06 | 49,0 | 3503 | | Canadian Natural Resources | 37,9 | -0,18 | 37,9 | 2075 | | EnCana | 30,8 | +0,39 | 30,7 | 1111 | | Husky Energy | 25,5 | +1,63 | 25,1 | 600 | | Imperial Oil | 39,8 | +0,20 | 39,7 | 465 | | Manulife Financial | 12,5 | +0,48 | 12,4 | 3146 | | Potash Corp of Saskatchewan | 148,5 | -0,36 | 149,0 | 327 | | Research In Motion | 50,4 | +1,80 | 49,6 | 1065 | | Royal Bank of Canada | 55,8 | +1,53 | 55,0 | 1562 | | Suncor Energy | 35,3 | +0,51 | 35,2 | 2104 | | Toronto-Dominion Bank | 75,4 | +0,29 | 75,2 | 1016 | | США ($) | | Abbott Labs | 53,20 | +0,25 | 53,51 | 569 | | Agilent Tech | 34,27 | +1,75 | 33,68 | 164 | | Alcoa | 13,33 | +0,98 | 13,20 | 2564 | | Allstate Corp | 33,04 | +1,60 | 32,52 | 657 | | Amer Electric Power | 35,80 | -0,17 | 35,86 | 285 | | Amer Express Co | 39,52 | +2,54 | 38,54 | 1906 | | AIG | 42,07 | +0,69 | 41,78 | 400 | | Amgen | 55,59 | -0,63 | 55,94 | 3023 | | Analog Devices | 31,61 | -2,92 | 32,56 | 849 | | Time Warner Inc | 31,43 | +1,16 | 31,07 | 608 | | Apple Comp Inc | 301,41 | +0,96 | 298,54 | 10200 | | Applied Materials | 11,99 | +0,25 | 11,96 | 8100 | | Bank of America | 13,46 | -0,44 | 13,52 | 11007 | | Bank of New York | 27,00 | +1,58 | 26,58 | 904 | | Baxter Int | 49,36 | -0,12 | 49,42 | 267 | | BCE Inc | 33,88 | +0,33 | 33,77 | 68 | | Berkshire cl a* | 125,48 | +0,40 | 124,97 | 1 | | Berkshire cl b* | 0,08 | +0,37 | 0,08 | 566 | | Boeing Co | 71,92 | +2,42 | 70,22 | 465 | | Bristol Myers sq | 27,30 | +0,26 | 27,23 | 857 | | Cardinal Health | 33,12 | +0,85 | 32,84 | 216 | | Carnival | 40,23 | +0,12 | 40,18 | 366 | | Caterpillar Inc | 80,82 | +1,87 | 79,34 | 808 | | ChevronTexaco | 83,25 | -0,70 | 83,84 | 1453 | | Cigna | 36,08 | -0,14 | 36,13 | 242 | | Cisco | 23,33 | +3,14 | 22,62 | 28562 | | Citigroup | 4,29 | +1,18 | 4,24 | 36233 | | Coca-Cola Co | 59,86 | +0,44 | 59,60 | 835 | | Colgate Palmoliv | 75,74 | +1,07 | 74,94 | 279 | | Costco Wholesale | 63,43 | +0,14 | 63,34 | 2029 | | Dow Chemical Co | 29,77 | -0,13 | 29,81 | 862 | | Du Pont Co | 46,83 | +1,17 | 46,29 | 428 | | Eastman Kodak | 4,23 | -0,70 | 4,26 | 314 | | Eli Lilly | 37,42 | +0,16 | 37,36 | 403 | | EMC Corp | 20,46 | +1,29 | 20,20 | 1467 | | Emerson Electric | 53,67 | +1,26 | 53,00 | 384 | | Exelon | 43,04 | +0,02 | 43,03 | 304 | | Exxon Mobil | 64,90 | +0,31 | 64,70 | 1769 | | Ford Motor Co | 13,77 | -0,07 | 13,78 | 2822 | | Gap Inc | 18,87 | +0,86 | 18,71 | 829 | | General Elec Co | 17,39 | +1,16 | 17,19 | 3903 | | Goldman Sachs Gr | 155,52 | +0,20 | 155,21 | 497 | | HJ Heinz Co | 48,63 | +0,89 | 48,20 | 261 | | Halliburton Co | 35,47 | +1,81 | 34,84 | 924 | | Hewlett-Packard | 42,00 | +1,57 | 41,35 | 2278 | | Home Depot Inc | 31,38 | -0,16 | 31,43 | 1142 | | Honeywell Int | 46,39 | +1,84 | 45,55 | 408 | | Illinois Tool Works | 48,90 | +1,31 | 48,27 | 252 | | Intel Corp | 19,67 | -0,53 | 19,77 | 70243 | | IBM | 140,90 | +0,75 | 139,85 | 1018 | | Intl Paper | 23,26 | +2,38 | 22,72 | 530 | | Johnson&Johnson | 63,61 | +0,51 | 63,29 | 1096 | | J P Morgan Chase | 40,33 | -0,22 | 40,42 | 4658 | | Kimberly-Clark | 67,17 | +0,72 | 66,69 | 166 | | Kohls | 53,28 | -0,34 | 53,46 | 291 | | Kroger | 21,87 | +0,83 | 21,69 | 629 | | Lockheed Martin | 70,87 | +0,45 | 70,55 | 180 | | Lowes Cos | 22,14 | +0,50 | 22,03 | 1266 | | Marsh & McLennan | 23,96 | +0,04 | 23,95 | 249 | | McDonalds Corp | 75,88 | +0,40 | 75,58 | 519 | | Medtronic | 33,54 | +0,39 | 33,41 | 916 | | Merck & Co | 37,16 | +1,42 | 36,64 | 842 | | Metlife Inc | 40,01 | +2,09 | 39,19 | 613 | | Microsoft | 25,16 | +1,33 | 24,83 | 24213 | | Minnesota Mining | 89,31 | +1,32 | 88,15 | 360 | | Motorola Inc | 8,14 | +0,12 | 8,13 | 1588 | | Occidental Petr | 84,72 | +1,79 | 83,23 | 461 | | Omnicom Group | 41,41 | +1,52 | 40,79 | 263 | | Oracle Corp | 28,65 | +2,50 | 27,95 | 18647 | | Pfizer Inc | 17,74 | +1,55 | 17,47 | 2847 | | Philip Morris | 24,72 | +0,73 | 24,54 | 1424 | | Raytheon Co | 45,88 | +0,55 | 45,63 | 139 | | Tenet Healthcare | 4,59 | +0,66 | 4,56 | 469 | | Texas Instrument | 28,18 | -1,74 | 28,68 | 1707 | | Textron Inc | 21,69 | +1,02 | 21,47 | 247 | | Time Warner Inc | 31,43 | +1,16 | 31,07 | 608 | | Tyco Int | 37,58 | +0,78 | 37,29 | 920 | | Unisys Corp | 29,59 | +4,56 | 28,30 | 186 | | UPS | 68,92 | +2,50 | 67,24 | 573 | | United Tech | 74,31 | +1,82 | 72,98 | 472 | | Unitedhealth Gr | 35,38 | +1,03 | 35,02 | 516 | | US Bancorp | 22,96 | +0,35 | 22,88 | 1202 | | Verizon Comm | 32,42 | -0,37 | 32,54 | 1440 | | Wal-Mart Stores | 54,21 | +0,54 | 53,92 | 1248 | | Walt Disney Co | 35,07 | +1,71 | 34,48 | 1793 | | Wells Fargo | 26,17 | +0,73 | 25,98 | 2003 | | Xerox Corp | 11,11 | -0,45 | 11,16 | 810 |
|
