| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 24,0 | +1,57 | 23,6 | 9469 | | Commonwealth Bank of Australia | 51,2 | +2,36 | 50,0 | 6240 | | National Australia Bank | 25,7 | +1,86 | 25,2 | 6848 | | Telstra Corporation | 2,7 | +1,13 | 2,7 | 44428 | | Westfield Group | 12,4 | +0,24 | 12,3 | 16304 | | Westpac Banking | 23,1 | +2,48 | 22,6 | 9411 | | Woodside Petroleum | 44,4 | +1,53 | 43,7 | 1823 | | Woolworths | 28,8 | -0,21 | 28,9 | 4028 | | Япония (JPY) | | Canon | 3910,0 | +1,69 | 3845,0 | 5540 | | Denso | 2518,0 | +2,15 | 2465,0 | 3019 | | East Japan Railway* | 5,0 | +0,50 | 5,0 | 1155 | | Honda Motor | 3005,0 | +2,21 | 2940,0 | 5029 | | Japan Tobacco* | 256,6 | +3,55 | 247,8 | 53 | | JFE Holdings | 2692,0 | +2,71 | 2621,0 | 3240 | | Komatsu* | 1980,0 | +3,72 | 1909,0 | 8608 | | Matsushita Electric Industrial | 1208,0 | +2,55 | 1178,0 | 13544 | | Millea Holdings | 2433,0 | +3,66 | 2347,0 | 3999 | | Mitsubishi Corp | 2111,0 | +3,08 | 2048,0 | 13583 | | Mitsubishi Estate | 1530,0 | +4,29 | 1467,0 | 10712 | | Mitsubishi UFJ Financial Group | 396,0 | +0,51 | 394,0 | 100196 | | Mitsui | 1361,0 | +2,48 | 1328,0 | 17616 | | Mizuho Financial Group* | 0,1 | +1,67 | 0,1 | 201940 | | Nintendo* | 21,0 | +2,19 | 20,6 | 21 | | Nippon Steel | 275,0 | +1,85 | 270,0 | 30622 | | Nippon Telegraph and Telephone* | 3,7 | +0,68 | 3,7 | 2278 | | Nissan Motor | 753,0 | +1,62 | 741,0 | 23586 | | Nomura Holdings | 455,0 | +5,57 | 431,0 | 85134 | | NTT DoCoMo* | 135,9 | +0,52 | 135,2 | 74 | | Sony | 2640,0 | +1,97 | 2589,0 | 8227 | | Sumitomo Mitsui Financial Group* | 2,5 | +1,62 | 2,4 | 13561 | | Takeda Pharmaceutical* | 3890,0 | +1,04 | 3850,0 | 1791 | | Tokyo Electric Power | 1891,0 | -0,47 | 1900,0 | 20437 | | Toyota Motor | 2930,0 | +2,95 | 2846,0 | 13449 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 122,2 | +2,95 | 118,7 | 5833 | | China Communications Construction | 7,4 | +0,82 | 7,4 | 37764 | | China Mobile | 83,4 | +1,71 | 82,0 | 41749 | | China Telecom | 4,3 | +0,24 | 4,3 | 91406 | | CNOOC | 16,7 | +4,37 | 16,0 | 96307 | | Hang Seng Bank | 117,4 | -0,17 | 117,6 | 2318 | | Hutchison Whampoa | 76,1 | -0,33 | 76,4 | 16120 | | Sun Hung Kai Properties | 137,4 | +1,10 | 135,9 | 5271 | | Китай (CHY) | | Aluminum Corporation of China | 12,0 | +2,22 | 11,7 | 156159 | | Bank of China | 3,5 | +1,45 | 3,5 | 117971 | | Bank of Communications | 6,3 | +0,97 | 6,2 | 142290 | | Baoshan Iron&Steel | 7,3 | +0,69 | 7,2 | 97136 | | China CITIC Bank | 5,7 | +1,95 | 5,6 | 107670 | | China Coal Energy | 11,9 | +1,19 | 11,8 | 78180 | | China Construction Bank | 4,9 | +2,07 | 4,8 | 237378 | | China COSCO Holdings | 11,0 | +2,71 | 10,7 | 83845 | | China Life Insurance | 24,3 | +2,49 | 23,7 | 70481 | | China Merchants Bank | 14,5 | +0,28 | 14,5 | 222344 | | China Pacific Insurance | 25,8 | +0,63 | 25,6 | 73184 | | China Petroleum and Chemical | 9,0 | +1,24 | 8,9 | 137843 | | China Shenhua Energy | 27,6 | +0,11 | 27,5 | 58177 | | CITIC Securities | 13,7 | +6,31 | 12,8 | 444930 | | Daqin Railway | 9,1 | +0,78 | 9,0 | 93169 | | Haitong Securities | 10,7 | +3,79 | 10,3 | 260927 | | ICBC | 4,4 | +3,55 | 4,2 | 377541 | | PetroChina | 11,3 | +2,90 | 11,0 | 72317 | | Ping An Insurance | 60,8 | +2,53 | 59,3 | 70254 | | Корея (KRW) | | POSCO* | 497,0 | -0,20 | 498,0 | 508 | | Samsung Electronics* | 750,0 | +0,81 | 744,0 | 534 | | Франция (EUR) | | Air Liquide | 94,0 | +0,75 | 93,3 | 854 | | Alstom | 36,2 | -1,04 | 36,6 | 1794 | | Axa | 13,9 | +1,09 | 13,8 | 11676 | | BNP Paribas | 52,3 | -3,17 | 54,0 | 5259 | | Carrefour | 40,1 | +0,80 | 39,8 | 2294 | | Saint Gobain | 35,0 | +1,22 | 34,5 | 3878 | | Credit Agricole | 11,5 | -1,72 | 11,7 | 10262 | | Electricite de France | 31,0 | +0,54 | 30,8 | 2087 | | France Telecom | 16,3 | +0,56 | 16,2 | 9888 | | Groupe Danone | 44,0 | -0,36 | 44,2 | 2219 | | Lafarge | 41,7 | -0,23 | 41,8 | 1174 | | L'Oreal | 83,6 | +0,22 | 83,4 | 735 | | LVMH | 111,5 | +0,54 | 110,9 | 1243 | | Sanofi-Aventis | 49,8 | -0,47 | 50,0 | 3467 | | Schneider Electric | 101,2 | +1,91 | 99,3 | 1619 | | Societe Generale | 41,7 | -3,10 | 43,0 | 4897 | | Total | 38,9 | +0,01 | 38,9 | 5748 | | Veolia Environnement | 20,1 | +0,17 | 20,1 | 1554 | | Vinci | 39,4 | +1,52 | 38,8 | 2948 | | Vivendi | 20,4 | -0,49 | 20,5 | 4578 | | Великобритания (GBp) | | Aviva | 400,2 | -0,10 | 399,0 | 10177 | | BAE Systems | 365,7 | +0,41 | 365,0 | 11796 | | Barclays | 294,2 | -4,13 | 292,0 | 129749 | | BG Group | 1170,4 | +0,21 | 1171,5 | 6115 | | BHP Billiton | 2214,0 | -0,05 | 2216,0 | 9342 | | BP | 434,4 | -1,66 | 437,0 | 27610 | | British American Tobacco | 2416,5 | -0,72 | 2434,0 | 2639 | | BT Group | 144,5 | -0,21 | 143,5 | 26219 | | Diageo | 1123,4 | -0,70 | 1143,0 | 9145 | | ENRC | 940,3 | +1,18 | 930,0 | 2054 | | GlaxoSmithKline | 1310,2 | -1,21 | 1318,5 | 10595 | | HSBC | 664,0 | -1,31 | 671,1 | 35940 | | Imperial Tobacco | 1931,6 | -1,95 | 1948,0 | 4341 | | Lloyds TSB | 71,0 | -2,93 | 72,6 | 220462 | | National Grid | 574,5 | -0,61 | 578,0 | 9156 | | Prudential | 622,9 | -0,64 | 623,0 | 12778 | | Reckitt Benckiser | 3455,4 | -0,29 | 3462,0 | 863 | | Rio Tinto | 4140,0 | +2,39 | 4038,0 | 10511 | | Royal Bank of Scotland | 45,7 | -4,69 | 47,5 | 117278 | | Standard Chartered | 1886,7 | +0,64 | 1876,0 | 5128 | | Tesco | 434,8 | +0,08 | 433,9 | 13857 | | Vodafone | 166,6 | +1,59 | 163,9 | 151857 | | Xstrata | 1312,9 | +3,23 | 1300,0 | 17375 | | Германия (EUR) | | Allianz | 87,3 | +0,87 | 86,5 | 1857 | | BMW | 50,0 | -0,14 | 50,1 | 2288 | | Daimler | 47,4 | -1,12 | 47,9 | 3939 | | Deutsche Bank | 41,3 | -0,82 | 41,7 | 9676 | | Deutsche Post | 13,1 | -0,38 | 13,2 | 3930 | | Deutsche Telekom | 10,0 | -0,75 | 10,0 | 21898 | | Munchener Ruckversicherungs Gesellschaft | 107,2 | +0,70 | 106,4 | 1013 | | RWE | 49,0 | +0,93 | 48,6 | 3439 | | SAP | 38,1 | +0,37 | 37,9 | 3829 | | Siemens | 80,5 | +0,89 | 79,8 | 4117 | | ThyssenKrupp | 26,2 | -0,08 | 26,2 | 2162 | | Volkswagen | 82,7 | +0,73 | 82,1 | 185 | | Финляндия (EUR) | | Fortum | 20,2 | -0,93 | 20,4 | 2540 | | Nokia | 7,9 | -2,90 | 8,1 | 28382 | | Швейцария (CHF) | | Credit Suisse | 42,6 | -1,41 | 43,3 | 6543 | | Nestle | 52,4 | -0,38 | 52,6 | 8548 | | Novartis | 56,8 | -1,05 | 57,4 | 5078 | | Richemont | 48,1 | -0,85 | 48,5 | 2422 | | Roche Holding | 138,4 | -0,50 | 139,1 | 3318 | | Swiss Reinsurance | 47,7 | +2,49 | 46,5 | 2544 | | UBS | 17,4 | -1,53 | 17,6 | 10141 | | Швеция (SEK) | | ABB | 148,3 | -0,74 | 149,4 | 2438 | | Ericsson | 72,2 | -1,43 | 73,2 | 10876 | | Volvo | 88,8 | -1,66 | 90,3 | 529 | | Италия (EUR) | | Assicurazioni Generali | 15,3 | -0,26 | 15,3 | 3 | | Enel | 4,0 | -0,25 | 4,0 | 220 | | ENI | 16,1 | -0,25 | 16,2 | 55 | | Intesa SanPaolo | 2,5 | -0,30 | 2,5 | 231 | | Telecom Italia | 1,1 | -0,28 | 1,1 | 215 | | Tenaris | 14,9 | -1,26 | 15,0 | 87 | | UniCredit | 1,9 | -0,27 | 1,9 | 1648 | | Испания (EUR) | | Banco Bilbao | 9,8 | -1,68 | 9,9 | 26812 | | Banco Santander | 9,5 | -0,64 | 9,6 | 52086 | | Endesa | 19,9 | -0,35 | 19,9 | 279 | | Iberdrola Renovables | 2,4 | -1,21 | 2,4 | 10214 | | Iberdrola | 5,8 | +0,05 | 5,8 | 29683 | | Inditex | 58,2 | -0,07 | 58,3 | 1037 | | Repsol | 19,9 | -0,68 | 20,0 | 6126 | | Telefonica | 19,5 | +0,57 | 19,3 | 31335 | | Нидерланды (EUR) | | ING Groep | 8,0 | +0,86 | 7,9 | 35685 | | KPN | 11,4 | -0,13 | 11,4 | 6323 | | Philips Electronics | 24,1 | -0,23 | 24,2 | 5976 | | Норвегия (EUR) | | StatoilHydro | 127,0 | -0,55 | 127,7 | 10548 | | Telenor | 89,8 | -0,22 | 90,0 | 7016 | | Бельгия (EUR) | | Dexia | 3,3 | +0,96 | 3,2 | 3042 | | KBC Groep | 32,1 | -1,32 | 32,5 | 1086 | | Бельгия (EUR) | | Moeller Maersk* | 45,0 | -2,64 | 46,2 | 1 | | Novo Nordisk | 539,0 | -1,19 | 545,5 | 358 | | Индия (INR) | | Bharti Airtel | 345,0 | -0,76 | 347,6 | 466 | | DLF | 383,7 | -0,76 | 386,6 | 875 | | NTPC | 202,8 | -2,57 | 208,1 | 768 | | ONGC | 1354,9 | -1,75 | 1379,1 | 104 | | Reliance Communications | 180,3 | -3,43 | 186,7 | 1042 | | Reliance Industries | 1058,3 | -1,30 | 1072,2 | 905 | | 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 | 71799,0 | - | 71600,0 | 363 | | MTN Group | 12900,0 | +0,66 | 12885,0 | 4677 | | Sasol | 31500,0 | -1,17 | 31725,0 | 1339 | | Канада (CAD) | | Bank of Nova Scotia | 54,4 | -0,35 | 54,6 | 781 | | Barrick Gold | 48,9 | -1,05 | 49,4 | 2059 | | Canadian Natural Resources | 37,4 | -1,19 | 37,9 | 1167 | | EnCana | 30,7 | -0,68 | 30,9 | 909 | | Husky Energy | 25,4 | -0,74 | 25,6 | 499 | | Imperial Oil | 39,7 | -0,20 | 39,8 | 228 | | Manulife Financial | 12,3 | -0,88 | 12,5 | 2157 | | Potash Corp of Saskatchewan | 148,0 | -0,44 | 148,7 | 315 | | Research In Motion | 49,6 | -1,43 | 50,3 | 951 | | Royal Bank of Canada | 55,2 | -0,22 | 55,3 | 1499 | | Suncor Energy | 34,6 | -1,95 | 35,3 | 2443 | | Toronto-Dominion Bank | 74,6 | -0,45 | 74,9 | 1160 | | США ($) | | Abbott Labs | 52,98 | -0,38 | 53,18 | 662 | | Agilent Tech | 34,23 | -0,23 | 34,31 | 224 | | Alcoa | 13,21 | -1,20 | 13,37 | 1896 | | Allstate Corp | 32,68 | -0,79 | 32,94 | 409 | | Amer Electric Power | 35,76 | -0,20 | 35,83 | 285 | | Amer Express Co | 39,06 | -0,51 | 39,26 | 1571 | | AIG | 42,23 | -1,12 | 42,71 | 623 | | Amgen | 54,92 | -1,04 | 55,49 | 3514 | | Analog Devices | 31,45 | +0,10 | 31,42 | 729 | | Time Warner Inc | 31,22 | -0,86 | 31,49 | 737 | | Apple Comp Inc | 301,44 | +0,43 | 300,14 | 9033 | | Applied Materials | 11,96 | -0,07 | 11,97 | 8129 | | Bank of America | 12,51 | -5,87 | 13,29 | 34949 | | Bank of New York | 26,29 | -1,28 | 26,63 | 839 | | Baxter Int | 49,26 | -0,26 | 49,39 | 344 | | BCE Inc | 33,86 | +0,21 | 33,79 | 56 | | Berkshire cl a* | 124,93 | -0,40 | 125,41 | 1 | | Berkshire cl b* | 0,08 | -0,43 | 0,08 | 832 | | Boeing Co | 71,30 | -0,24 | 71,47 | 278 | | Bristol Myers sq | 27,44 | +0,37 | 27,34 | 1149 | | Cardinal Health | 33,31 | +0,39 | 33,18 | 255 | | Carnival | 39,70 | -1,22 | 40,19 | 478 | | Caterpillar Inc | 79,97 | -0,40 | 80,29 | 685 | | ChevronTexaco | 83,32 | -0,42 | 83,67 | 852 | | Cigna | 35,75 | -1,22 | 36,19 | 493 | | Cisco | 22,96 | -0,95 | 23,18 | 20568 | | Citigroup | 4,00 | -5,88 | 4,25 | 60202 | | Coca-Cola Co | 59,90 | -0,07 | 59,94 | 1229 | | Colgate Palmoliv | 75,97 | +0,32 | 75,73 | 266 | | Costco Wholesale | 63,26 | -0,16 | 63,36 | 1541 | | Dow Chemical Co | 29,36 | -1,54 | 29,82 | 920 | | Du Pont Co | 46,46 | -0,90 | 46,88 | 600 | | Eastman Kodak | 4,10 | -2,61 | 4,21 | 590 | | Eli Lilly | 37,41 | +0,03 | 37,40 | 436 | | EMC Corp | 21,09 | +3,89 | 20,30 | 8179 | | Emerson Electric | 53,77 | -0,26 | 53,91 | 321 | | Exelon | 42,93 | -0,60 | 43,19 | 468 | | Exxon Mobil | 65,03 | -0,02 | 65,04 | 1920 | | Ford Motor Co | 13,95 | +2,27 | 13,64 | 5718 | | Gap Inc | 18,99 | - | 18,99 | 2051 | | General Elec Co | 17,02 | -1,50 | 17,28 | 4677 | | Goldman Sachs Gr | 152,17 | -1,65 | 154,73 | 591 | | HJ Heinz Co | 48,88 | -0,43 | 49,09 | 421 | | Halliburton Co | 35,10 | -1,49 | 35,63 | 1787 | | Hewlett-Packard | 41,97 | -0,57 | 42,21 | 1798 | | Home Depot Inc | 30,78 | -0,71 | 31,00 | 1129 | | Honeywell Int | 45,90 | -1,10 | 46,41 | 372 | | Illinois Tool Works | 48,76 | - | 48,76 | 341 | | Intel Corp | 19,29 | +0,26 | 19,24 | 32578 | | IBM | 140,79 | +0,30 | 140,37 | 717 | | Intl Paper | 23,04 | -0,52 | 23,16 | 525 | | Johnson&Johnson | 63,54 | -0,06 | 63,58 | 1084 | | J P Morgan Chase | 38,60 | -3,11 | 39,84 | 5965 | | Kimberly-Clark | 66,44 | -0,57 | 66,82 | 298 | | Kohls | 52,63 | -0,72 | 53,01 | 427 | | Kroger | 22,15 | +0,64 | 22,01 | 1640 | | Lockheed Martin | 70,51 | -0,86 | 71,12 | 300 | | Lowes Cos | 21,75 | -0,64 | 21,89 | 1066 | | Marsh & McLennan | 23,92 | -0,71 | 24,09 | 370 | | McDonalds Corp | 76,78 | +1,36 | 75,75 | 829 | | Medtronic | 33,26 | -0,86 | 33,55 | 605 | | Merck & Co | 37,03 | -0,35 | 37,16 | 917 | | Metlife Inc | 39,37 | -0,98 | 39,76 | 691 | | Microsoft | 25,08 | -1,03 | 25,34 | 21282 | | Minnesota Mining | 88,73 | -0,46 | 89,14 | 323 | | Motorola Inc | 7,96 | -1,97 | 8,12 | 1696 | | Occidental Petr | 84,30 | +0,01 | 84,29 | 326 | | Omnicom Group | 40,96 | - | 40,96 | 198 | | Oracle Corp | 28,23 | -1,29 | 28,60 | 22188 | | Pfizer Inc | 17,68 | -0,28 | 17,73 | 2692 | | Philip Morris | 24,74 | +0,49 | 24,62 | 1023 | | Raytheon Co | 45,21 | -1,46 | 45,88 | 202 | | Tenet Healthcare | 4,43 | -2,85 | 4,56 | 874 | | Texas Instrument | 28,35 | +0,82 | 28,12 | 1274 | | Textron Inc | 21,30 | -1,57 | 21,64 | 268 | | Time Warner Inc | 31,22 | -0,86 | 31,49 | 737 | | Tyco Int | 37,46 | -0,50 | 37,65 | 364 | | Unisys Corp | 29,95 | -0,86 | 30,21 | 93 | | UPS | 68,79 | +0,19 | 68,66 | 456 | | United Tech | 73,58 | -0,81 | 74,18 | 393 | | Unitedhealth Gr | 35,56 | +0,68 | 35,32 | 962 | | US Bancorp | 22,17 | -3,02 | 22,86 | 1914 | | Verizon Comm | 32,44 | +0,71 | 32,21 | 1771 | | Wal-Mart Stores | 53,19 | -1,17 | 53,82 | 1871 | | Walt Disney Co | 34,68 | -0,66 | 34,91 | 1106 | | Wells Fargo | 24,64 | -4,53 | 25,81 | 7362 | | Xerox Corp | 10,96 | -1,08 | 11,08 | 1067 |
|
