| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 24,1 | +0,29 | 24,1 | 7046 | | Commonwealth Bank of Australia | 51,5 | -0,66 | 51,8 | 4261 | | National Australia Bank | 25,8 | -0,15 | 25,9 | 4826 | | Telstra Corporation | 2,6 | - | 2,6 | 42247 | | Westfield Group | 12,4 | -1,51 | 12,6 | 10850 | | Westpac Banking | 23,3 | -0,51 | 23,4 | 6581 | | Woodside Petroleum | 44,6 | -0,36 | 44,8 | 1737 | | Woolworths | 30,1 | +0,74 | 29,9 | 5369 | | Япония (JPY) | | Canon | 3875,0 | -1,27 | 3925,0 | 5944 | | Denso | 2560,0 | -0,31 | 2568,0 | 1991 | | East Japan Railway* | 5,2 | +0,58 | 5,1 | 2535 | | Honda Motor | 3015,0 | -0,33 | 3025,0 | 4263 | | Japan Tobacco* | 266,4 | +1,25 | 263,1 | 29 | | JFE Holdings | 2696,0 | +0,94 | 2671,0 | 3277 | | Komatsu* | 1932,0 | -1,78 | 1967,0 | 5061 | | Matsushita Electric Industrial | 1137,0 | -1,30 | 1152,0 | 9600 | | Millea Holdings | 2401,0 | +0,08 | 2399,0 | 3123 | | Mitsubishi Corp | 2029,0 | +0,35 | 2022,0 | 8933 | | Mitsubishi Estate | 1508,0 | +2,17 | 1476,0 | 17638 | | Mitsubishi UFJ Financial Group | 405,0 | +1,00 | 401,0 | 83235 | | Mitsui | 1331,0 | -0,08 | 1332,0 | 12777 | | Mizuho Financial Group* | 0,1 | +0,79 | 0,1 | 318212 | | Nintendo* | 21,2 | -1,21 | 21,5 | 11 | | Nippon Steel | 281,0 | - | 281,0 | 22747 | | Nippon Telegraph and Telephone* | 3,7 | +0,27 | 3,7 | 2080 | | Nissan Motor | 741,0 | +1,37 | 731,0 | 20017 | | Nomura Holdings | 445,0 | +2,30 | 435,0 | 83284 | | NTT DoCoMo* | 140,6 | -0,28 | 141,0 | 73 | | Sony | 2618,0 | -0,23 | 2624,0 | 4621 | | Sumitomo Mitsui Financial Group* | 2,5 | +0,08 | 2,5 | 11541 | | Takeda Pharmaceutical* | 3925,0 | +0,51 | 3905,0 | 1936 | | Tokyo Electric Power | 2000,0 | -0,30 | 2006,0 | 10178 | | Toyota Motor | 2953,0 | +0,03 | 2952,0 | 8614 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 116,9 | - | 116,9 | 4714 | | China Communications Construction | 7,3 | -0,14 | 7,4 | 13856 | | China Mobile | 82,5 | +0,79 | 81,9 | 28494 | | China Telecom | 4,3 | - | 4,3 | 36158 | | CNOOC | 16,2 | -0,49 | 16,3 | 80149 | | Hang Seng Bank | 116,9 | -0,09 | 117,0 | 915 | | Hutchison Whampoa | 74,4 | +4,57 | 71,1 | 27477 | | Sun Hung Kai Properties | 134,0 | -0,07 | 134,1 | 4844 | | Китай (CHY) | | Aluminum Corporation of China | 11,1 | -4,79 | 11,7 | 133546 | | Bank of China | 3,3 | +0,30 | 3,3 | 26355 | | Bank of Communications | 5,8 | +1,22 | 5,7 | 53015 | | Baoshan Iron & Steel | 6,6 | +1,38 | 6,5 | 29353 | | China CITIC Bank | 0,0 | - | 5,1 | 0 | | China Coal Energy | 9,9 | +2,37 | 9,7 | 23129 | | China Construction Bank | 4,6 | +0,66 | 4,6 | 40154 | | China COSCO Holdings | 9,7 | +1,57 | 9,6 | 21392 | | China Life Insurance | 21,5 | +3,01 | 20,9 | 17722 | | China Merchants Bank | 13,0 | +2,29 | 12,7 | 64164 | | China Pacific Insurance | 21,8 | +3,17 | 21,1 | 22241 | | China Petroleum and Chemical | 8,2 | +2,24 | 8,0 | 48176 | | China Shenhua Energy | 23,6 | +1,50 | 23,3 | 16667 | | CITIC Securities | 10,6 | +1,14 | 10,5 | 83177 | | Daqin Railway | 8,4 | +1,33 | 8,3 | 22553 | | Haitong Securities | 9,0 | +1,81 | 8,8 | 34796 | | ICBC | 4,0 | +0,75 | 4,0 | 72006 | | PetroChina | 10,2 | +1,29 | 10,1 | 26962 | | Ping An Insurance | 52,9 | +3,54 | 51,1 | 38140 | | Корея (KRW) | | POSCO* | 538,0 | +0,19 | 537,0 | 262 | | Samsung Electronics* | 770,0 | -2,90 | 793,0 | 511 | | Франция (EUR) | | Air Liquide | 91,1 | -0,60 | 91,6 | 654 | | Alstom | 36,8 | -0,51 | 37,0 | 1704 | | Axa | 13,3 | +1,79 | 13,1 | 13042 | | BNP Paribas | 53,9 | +1,09 | 53,4 | 3170 | | Carrefour | 38,9 | -1,32 | 39,5 | 3438 | | Saint Gobain | 33,2 | -1,00 | 33,5 | 2678 | | Credit Agricole | 11,9 | -0,38 | 12,0 | 4203 | | Electricite de France | 31,3 | +1,79 | 30,8 | 1768 | | France Telecom | 16,1 | +0,34 | 16,1 | 6769 | | Groupe Danone | 43,9 | -0,92 | 44,3 | 2062 | | Lafarge | 41,4 | -4,56 | 43,4 | 2943 | | L'Oreal | 82,8 | -0,61 | 83,4 | 461 | | LVMH | 110,0 | +0,23 | 109,8 | 946 | | Sanofi-Aventis | 49,0 | -0,39 | 49,2 | 3088 | | Schneider Electric | 96,5 | -0,56 | 97,0 | 1367 | | Societe Generale | 43,8 | +1,41 | 43,2 | 3162 | | Total | 38,5 | -0,45 | 38,7 | 5682 | | Veolia Environnement | 19,8 | +2,51 | 19,3 | 2630 | | Vinci | 37,3 | -0,25 | 37,4 | 1457 | | Vivendi | 20,2 | +0,52 | 20,1 | 5846 | | Великобритания (GBp) | | Aviva | 401,9 | -0,05 | 402,1 | 5671 | | BAE Systems | 350,1 | -1,49 | 355,4 | 7818 | | Barclays | 306,7 | -0,90 | 306,8 | 64516 | | BG Group | 1154,5 | -1,70 | 1174,5 | 4033 | | BHP Billiton | 2122,5 | -0,70 | 2137,5 | 9681 | | BP | 437,1 | +0,34 | 435,6 | 35397 | | British American Tobacco | 2368,0 | -0,08 | 2370,0 | 2183 | | BT Group | 151,8 | +0,40 | 151,2 | 23827 | | Diageo | 1108,0 | +0,54 | 1102,0 | 3607 | | ENRC | 920,3 | -1,94 | 926,0 | 1575 | | GlaxoSmithKline | 1296,5 | +1,85 | 1273,0 | 11914 | | HSBC | 661,6 | -0,32 | 663,7 | 17982 | | Imperial Tobacco | 1906,1 | -0,26 | 1910,0 | 2275 | | Lloyds TSB | 73,9 | -3,26 | 76,4 | 220412 | | National Grid | 567,7 | +0,89 | 562,5 | 10548 | | Prudential | 643,0 | - | 643,0 | 7721 | | Reckitt Benckiser | 3501,0 | +1,07 | 3464,0 | 1218 | | Rio Tinto | 3865,0 | -1,55 | 3926,0 | 5005 | | Royal Bank of Scotland | 47,8 | -3,37 | 49,5 | 88857 | | Standard Chartered | 1852,5 | -1,12 | 1873,5 | 3659 | | Tesco | 439,6 | -0,59 | 440,7 | 17367 | | Vodafone | 162,3 | -0,19 | 161,9 | 76386 | | Xstrata | 1267,7 | -2,06 | 1286,5 | 13138 | | Германия (EUR) | | Allianz | 84,9 | +0,41 | 84,6 | 1926 | | BMW | 50,0 | +1,02 | 49,5 | 2722 | | Daimler | 45,4 | +2,55 | 44,2 | 4987 | | Deutsche Bank | 41,0 | -0,40 | 41,2 | 8790 | | Deutsche Post | 13,3 | -0,34 | 13,3 | 4050 | | Deutsche Telekom | 10,0 | -0,40 | 10,1 | 13885 | | RWE | 49,4 | +0,52 | 49,1 | 2347 | | Siemens | 77,0 | -0,88 | 77,7 | 3106 | | Volkswagen | 78,8 | +2,70 | 76,7 | 140 | | Финляндия (EUR) | | Nokia | 7,7 | +2,05 | 7,6 | 19978 | | Швейцария (CHF) | | Credit Suisse | 43,2 | +0,65 | 42,9 | 6499 | | Zurich Financial Services | 232,6 | +0,78 | 230,8 | 740 | | Швеция (SEK) | | Hennes & Mauritz | 242,8 | +0,50 | 241,6 | 3044 | | TeliaSonera | 55,0 | +0,46 | 54,8 | 11123 | | Volvo | 88,0 | -5,48 | 93,1 | 4024 | | Италия (EUR) | | Assicurazioni Generali | 14,8 | +1,02 | 14,7 | 6328 | | Enel | 3,9 | +1,29 | 3,9 | 42659 | | ENI | 16,2 | +0,31 | 16,1 | 13865 | | Intesa SanPaolo | 2,4 | +0,41 | 2,4 | 76179 | | Telecom Italia | 1,0 | -0,39 | 1,0 | 63026 | | Tenaris | 14,4 | +1,34 | 14,2 | 7359 | | UniCredit | 1,9 | +1,25 | 1,8 | 314796 | | Испания (EUR) | | Banco Bilbao | 9,9 | -0,49 | 10,0 | 22833 | | Banco Santander | 9,5 | +0,24 | 9,5 | 30656 | | Endesa | 19,6 | +0,75 | 19,4 | 271 | | Iberdrola Renovables | 2,4 | +0,16 | 2,4 | 6068 | | Iberdrola | 5,7 | +0,85 | 5,7 | 23196 | | Inditex | 59,0 | +1,25 | 58,3 | 1130 | | Repsol | 20,2 | -0,05 | 20,2 | 8442 | | Telefonica | 18,7 | +1,08 | 18,5 | 29480 | | Нидерланды (EUR) | | ING Groep | 7,9 | +1,21 | 7,8 | 23164 | | KPN | 11,5 | +0,96 | 11,4 | 5235 | | Philips Electronics | 23,2 | -0,15 | 23,2 | 4459 | | Норвегия (EUR) | | StatoilHydro | 126,9 | -0,78 | 127,9 | 15312 | | Telenor | 88,3 | +0,40 | 88,0 | 9287 | | Бельгия (EUR) | | Dexia | 3,2 | +0,06 | 3,2 | 1766 | | KBC Groep | 33,5 | -1,21 | 33,9 | 374 | | Бельгия (EUR) | | Moeller Maersk* | 45,0 | +0,04 | 45,0 | 1 | | Novo Nordisk | 538,0 | +0,94 | 533,0 | 464 | | Индия (INR) | | Bharti Airtel | 354,1 | +0,51 | 352,3 | 236 | | DLF | 381,0 | -3,00 | 392,8 | 954 | | NTPC | 215,0 | -0,72 | 216,5 | 547 | | ONGC | 1385,2 | -0,04 | 1385,7 | 108 | | Reliance Communications | 178,2 | +0,68 | 177,0 | 2171 | | Reliance Industries | 1038,5 | -0,58 | 1044,6 | 1432 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 77,5 | -0,32 | 77,8 | 1234 | | Saudi Basic Industries | 90,3 | +0,28 | 90,0 | 6640 | | Saudi Telecom | 38,3 | +1,58 | 37,9 | 827 | | ЮАР (ZAR) | | Anglo Platinum | 68994,0 | +0,11 | 68974,0 | 442 | | MTN Group | 12654,0 | -0,99 | 12546,0 | 4500 | | Sasol | 32634,0 | -0,70 | 32460,0 | 2241 | | Канада (CAD) | | Bank of Nova Scotia | 54,9 | -0,31 | 55,1 | 739 | | Barrick Gold | 48,5 | -1,12 | 49,1 | 3099 | | Canadian Natural Resources | 37,4 | -1,42 | 37,9 | 1328 | | EnCana | 30,7 | +0,29 | 30,6 | 1338 | | Husky Energy | 25,3 | -1,52 | 25,7 | 775 | | Imperial Oil | 39,2 | -0,56 | 39,4 | 213 | | Manulife Financial | 12,5 | -1,89 | 12,7 | 3834 | | Potash Corp of Saskatchewan | 142,2 | -0,76 | 143,3 | 432 | | Research In Motion | 48,4 | -0,06 | 48,5 | 1140 | | Royal Bank of Canada | 55,2 | +0,27 | 55,0 | 1276 | | Suncor Energy | 34,0 | -1,74 | 34,6 | 2269 | | Toronto-Dominion Bank | 74,7 | -0,76 | 75,3 | 741 | | США ($) | | Abbott Labs | 52,71 | -0,51 | 52,98 | 584 | | Agilent Tech | 33,08 | +1,26 | 32,67 | 540 | | Alcoa | 12,35 | -0,16 | 12,37 | 1782 | | Allstate Corp | 32,26 | +0,44 | 32,12 | 244 | | Amer Electric Power | 36,23 | -0,08 | 36,26 | 208 | | Amer Express Co | 37,99 | -0,08 | 38,02 | 1509 | | AIG | 40,71 | -0,07 | 40,74 | 370 | | Amgen | 56,11 | +0,50 | 55,83 | 1693 | | Analog Devices | 31,52 | -0,25 | 31,60 | 230 | | Time Warner Inc | 30,61 | +0,53 | 30,45 | 503 | | Apple Comp Inc | 288,88 | -0,11 | 289,19 | 7148 | | Applied Materials | 11,69 | -0,34 | 11,73 | 7781 | | Bank of America | 13,35 | -0,30 | 13,39 | 5979 | | Bank of New York | 26,58 | -0,86 | 26,81 | 563 | | Baxter Int | 48,80 | +0,49 | 48,56 | 268 | | BCE Inc | 32,98 | -0,42 | 33,12 | 46 | | Berkshire cl a* | 124,99 | -0,10 | 125,14 | 1 | | Berkshire cl b* | 0,08 | -0,26 | 0,08 | 439 | | Boeing Co | 68,30 | -0,41 | 68,58 | 433 | | Bristol Myers sq | 27,37 | +0,66 | 27,19 | 618 | | Cardinal Health | 32,92 | +1,42 | 32,46 | 205 | | Carnival | 39,69 | -0,65 | 39,95 | 562 | | Caterpillar Inc | 78,31 | -0,97 | 79,08 | 431 | | ChevronTexaco | 83,38 | -0,61 | 83,89 | 967 | | Cigna | 35,43 | +2,46 | 34,58 | 282 | | Cisco | 22,29 | -0,04 | 22,30 | 15959 | | Citigroup | 4,18 | +1,95 | 4,10 | 27374 | | Coca-Cola Co | 59,65 | -0,25 | 59,80 | 880 | | Colgate Palmoliv | 73,99 | +0,04 | 73,96 | 388 | | Costco Wholesale | 64,56 | -1,30 | 65,41 | 2354 | | Dow Chemical Co | 28,75 | -0,69 | 28,95 | 613 | | Du Pont Co | 45,88 | +0,02 | 45,87 | 1041 | | Eastman Kodak | 4,15 | +1,22 | 4,10 | 275 | | Eli Lilly | 37,15 | -0,05 | 37,17 | 343 | | EMC Corp | 19,57 | -0,66 | 19,70 | 1655 | | Emerson Electric | 53,24 | -0,58 | 53,55 | 336 | | Exelon | 42,93 | +0,19 | 42,85 | 219 | | Exxon Mobil | 63,62 | -0,50 | 63,94 | 2544 | | Ford Motor Co | 13,35 | +0,83 | 13,24 | 3091 | | Gap Inc | 18,40 | -1,45 | 18,67 | 1808 | | General Elec Co | 17,06 | +0,95 | 16,90 | 5482 | | Goldman Sachs Gr | 151,05 | +0,14 | 150,84 | 382 | | HJ Heinz Co | 47,90 | -0,56 | 48,17 | 340 | | Halliburton Co | 33,50 | -1,38 | 33,97 | 1016 | | Hewlett-Packard | 40,67 | -0,17 | 40,74 | 1081 | | Home Depot Inc | 31,70 | -0,13 | 31,74 | 1354 | | Honeywell Int | 45,37 | -0,77 | 45,72 | 406 | | Illinois Tool Works | 48,47 | +0,35 | 48,30 | 389 | | Intel Corp | 19,35 | +0,21 | 19,31 | 24554 | | IBM | 138,38 | +0,39 | 137,84 | 1062 | | Intl Paper | 22,16 | -0,85 | 22,35 | 315 | | Johnson & Johnson | 63,31 | +0,16 | 63,21 | 962 | | J P Morgan Chase | 39,55 | -0,88 | 39,90 | 1729 | | Kimberly-Clark | 66,01 | -0,05 | 66,04 | 137 | | Kohls | 52,19 | -1,66 | 53,07 | 461 | | Kroger | 21,31 | +0,42 | 21,22 | 793 | | Lockheed Martin | 70,55 | -0,49 | 70,90 | 199 | | Lowes Cos | 22,64 | -0,13 | 22,67 | 514 | | Marsh & McLennan | 23,69 | -0,34 | 23,77 | 219 | | McDonalds Corp | 75,75 | +0,25 | 75,56 | 400 | | Medtronic | 33,43 | -0,65 | 33,65 | 594 | | Merck & Co | 37,18 | +0,46 | 37,01 | 688 | | Metlife Inc | 39,71 | +0,63 | 39,46 | 545 | | Microsoft | 24,59 | +0,65 | 24,43 | 22204 | | Minnesota Mining | 89,11 | -0,87 | 89,89 | 356 | | Motorola Inc | 8,52 | -0,47 | 8,56 | 914 | | Occidental Petr | 81,91 | -1,23 | 82,93 | 244 | | Omnicom Group | 39,81 | +0,10 | 39,77 | 144 | | Oracle Corp | 27,80 | +0,80 | 27,58 | 18689 | | Pfizer Inc | 17,47 | +1,22 | 17,26 | 2920 | | Philip Morris | 24,68 | +1,02 | 24,43 | 880 | | Raytheon Co | 45,50 | -0,94 | 45,93 | 182 | | Tenet Healthcare | 4,45 | -0,67 | 4,48 | 446 | | Texas Instrument | 27,92 | -1,38 | 28,31 | 1064 | | Textron Inc | 21,09 | -2,27 | 21,58 | 296 | | Time Warner Inc | 30,61 | +0,53 | 30,45 | 503 | | Tyco Int | 36,95 | -1,47 | 37,50 | 854 | | Unisys Corp | 28,28 | +0,43 | 28,16 | 38 | | UPS | 67,39 | -0,62 | 67,81 | 415 | | United Tech | 72,71 | -0,22 | 72,87 | 296 | | Unitedhealth Gr | 34,52 | +1,68 | 33,95 | 679 | | US Bancorp | 22,21 | -0,89 | 22,41 | 1054 | | Verizon Comm | 33,07 | -0,87 | 33,36 | 1313 | | Wal-Mart Stores | 54,18 | -0,70 | 54,56 | 1228 | | Walt Disney Co | 33,84 | | Wells Fargo | 26,13 | -0,65 | 26,30 | 1237 | | Xerox Corp | 10,69 | -0,47 | 10,74 | 635 |
|
