| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 12,1 | -7,23 | 13,0 | 15288 | | Commonwealth Bank of Australia | 24,1 | -5,98 | 25,6 | 8303 | | National Australia Bank | 16,9 | -6,46 | 18,1 | 7637 | | Telstra Corporation | 3,6 | +1,68 | 3,6 | 59194 | | Westfield Group | 12,0 | -6,27 | 12,8 | 6513 | | Westpac Banking | 14,6 | -5,93 | 15,5 | 10243 | | Woodside Petroleum | 33,2 | -4,63 | 34,8 | 1548 | | Woolworths | 25,4 | -2,64 | 26,1 | 3146 | | Япония (JPY) | | Canon | 2455,0 | -3,35 | 2540,0 | 5946 | | Denso | 1507,0 | -2,40 | 1544,0 | 2339 | | East Japan Railway* | 6,4 | +1,42 | 6,3 | 1088 | | Honda Motor | 1944,0 | -1,82 | 1980,0 | 7316 | | Japan Tobacco* | 242,0 | -3,20 | 250,0 | 34 | | JFE Holdings | 2180,0 | +1,40 | 2150,0 | 3141 | | Komatsu* | 909,0 | -4,72 | 954,0 | 19046 | | Matsushita Electric Industrial | 1057,0 | -0,09 | 1058,0 | 5851 | | Millea Holdings | 2190,0 | +1,86 | 2150,0 | 3043 | | Mitsubishi Corp | 1166,0 | -0,26 | 1169,0 | 6510 | | Mitsubishi Estate | 1147,0 | -5,83 | 1218,0 | 8033 | | Mitsubishi UFJ Financial Group | 458,0 | -3,38 | 474,0 | 59763 | | Mitsui | 886,0 | -0,23 | 888,0 | 9775 | | Mizuho Financial Group* | 0,2 | -2,83 | 0,2 | 86060 | | Nintendo* | 29,1 | -3,26 | 30,1 | 30 | | Nippon Steel | 260,0 | -1,89 | 265,0 | 33958 | | Nippon Telegraph and Telephone* | 4,6 | -1,28 | 4,7 | 2725 | | Nissan Motor | 276,0 | -3,16 | 285,0 | 27506 | | Nomura Holdings | 609,0 | +0,50 | 606,0 | 23308 | | NTT DoCoMo* | 158,8 | +0,63 | 157,8 | 54 | | Sony | 1747,0 | -3,05 | 1802,0 | 9908 | | Sumitomo Mitsui Financial Group* | 3,1 | -4,06 | 3,2 | 7807 | | Takeda Pharmaceutical* | 4210,0 | +0,24 | 4200,0 | 2574 | | Tokyo Electric Power | 2820,0 | +1,81 | 2770,0 | 3578 | | Toyota Motor | 2755,0 | -1,96 | 2810,0 | 14340 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 67,7 | -1,31 | 68,6 | 4339 | | China Communications Construction | 7,0 | -1,27 | 7,1 | 32123 | | China Mobile | 68,5 | +0,44 | 68,2 | 21558 | | China Telecom | 2,6 | - | 2,6 | 106056 | | CNOOC | 6,5 | -1,22 | 6,6 | 82027 | | Hang Seng Bank | 85,2 | -1,62 | 86,6 | 2530 | | Hutchison Whampoa | 36,8 | -0,81 | 37,1 | 4979 | | Sun Hung Kai Properties | 65,5 | +1,31 | 64,7 | 8063 | | Китай (CHY) | | Aluminum Corporation of China | 7,0 | -2,11 | 7,1 | 28272 | | Bank of China | 3,1 | -0,65 | 3,1 | 40796 | | Bank of Communications | 5,5 | -0,72 | 5,5 | 52370 | | Baoshan Iron & Steel | 5,5 | +2,05 | 5,4 | 121328 | | China CITIC Bank | 4,0 | -0,99 | 4,1 | 13255 | | China Coal Energy | 7,7 | -1,54 | 7,8 | 29672 | | China Construction Bank | 4,0 | -1,48 | 4,1 | 73844 | | China COSCO Holdings | 8,8 | -1,90 | 9,0 | 67249 | | China Life Insurance | 19,7 | -0,96 | 19,9 | 10625 | | China Merchants Bank | 13,5 | -1,82 | 13,8 | 47979 | | China Pacific Insurance | 13,7 | -0,29 | 13,7 | 50587 | | China Petroleum and Chemical | 7,9 | +0,38 | 7,9 | 100217 | | China Shenhua Energy | 19,7 | -2,62 | 20,2 | 21906 | | CITIC Securities | 21,8 | -0,09 | 21,8 | 83010 | | Daqin Railway | 8,5 | -0,47 | 8,5 | 39504 | | Haitong Securities | 11,5 | -0,69 | 11,5 | 115449 | | ICBC | 3,7 | -0,81 | 3,7 | 98196 | | PetroChina | 10,4 | -1,24 | 10,5 | 27069 | | Ping An Insurance | 28,9 | -1,60 | 29,3 | 23724 | | Корея (KRW) | | POSCO* | 340,5 | -2,71 | 350,0 | 250 | | Samsung Electronics* | 442,0 | -4,12 | 461,0 | 632 | | Франция (EUR) | | Air Liquide | 58,0 | +2,13 | 56,8 | 872 | | Alstom | 35,4 | -1,20 | 35,8 | 2529 | | Axa | 12,5 | +9,52 | 11,4 | 8927 | | BNP Paribas | 24,3 | +13,66 | 21,4 | 13869 | | Carrefour | 26,6 | +0,93 | 26,4 | 1973 | | Saint Gobain | 27,8 | +4,68 | 26,5 | 2684 | | Credit Agricole | 8,5 | +12,20 | 7,6 | 7586 | | Electricite de France | 39,3 | +2,68 | 38,3 | 1035 | | France Telecom | 18,7 | -1,96 | 19,1 | 8879 | | Groupe Danone | 41,5 | +0,63 | 41,2 | 1196 | | Lafarge | 36,2 | +6,42 | 34,0 | 1573 | | L'Oreal | 52,7 | +3,40 | 51,0 | 1093 | | LVMH | 43,9 | +6,78 | 41,1 | 1576 | | Sanofi-Aventis | 46,6 | -1,71 | 47,5 | 3714 | | Schneider Electric | 42,3 | +1,44 | 41,7 | 2083 | | Societe Generale | 30,0 | +9,94 | 27,3 | 3711 | | Total | 38,2 | +6,03 | 36,1 | 8137 | | Veolia Environnement | 17,4 | +3,39 | 16,8 | 1472 | | Vinci | 27,6 | +2,05 | 27,1 | 2253 | | Vivendi | 19,8 | +0,87 | 19,6 | 4705 | | Великобритания (GBp) | | Aviva | 301,0 | +14,02 | 264,0 | 13096 | | BAE Systems | 408,5 | +1,30 | 403,3 | 8400 | | Barclays | 85,1 | +66,21 | 51,2 | 215702 | | BG Group | 959,0 | +4,47 | 918,0 | 8741 | | BHP Billiton | 1260,0 | +8,15 | 1165,0 | 13268 | | BP | 508,3 | +4,26 | 487,5 | 45685 | | British American Tobacco | 1884,0 | +2,22 | 1843,0 | 4894 | | BT Group | 109,0 | -1,09 | 110,2 | 42795 | | Diageo | 932,5 | +0,97 | 923,5 | 5245 | | ENRC | 329,0 | +2,97 | 319,5 | 2023 | | GlaxoSmithKline | 1273,0 | +3,83 | 1226,0 | 11303 | | HSBC | 546,3 | +5,97 | 515,5 | 29587 | | Imperial Tobacco | 1872,0 | +1,24 | 1849,0 | 2657 | | Lloyds TSB | 66,5 | +33,87 | 49,3 | 76351 | | National Grid | 648,0 | +1,17 | 640,5 | 4798 | | Prudential | 316,5 | +9,71 | 288,5 | 13383 | | Reckitt Benckiser | 2755,0 | +0,47 | 2742,0 | 1906 | | Rio Tinto | 1655,0 | +8,67 | 1523,0 | 7578 | | Royal Bank of Scotland | 14,8 | +22,31 | 12,1 | 203077 | | Standard Chartered | 798,5 | +5,90 | 754,0 | 4950 | | Tesco | 361,0 | +1,26 | 356,5 | 15495 | | Vodafone | 135,7 | +4,55 | 129,8 | 136970 | | Xstrata | 722,0 | +6,18 | 680,0 | 20524 | | Германия (EUR) | | Allianz | 65,6 | +8,13 | 60,6 | 2862 | | BASF | 22,4 | +2,42 | 21,9 | 4468 | | Bayer | 43,2 | +0,49 | 43,0 | 2955 | | BMW | 18,3 | +4,15 | 17,6 | 2153 | | Daimler | 21,5 | +2,66 | 20,9 | 4917 | | Deutsche Bank | 18,1 | +7,29 | 16,9 | 10446 | | Deutsche Post | 9,3 | +6,19 | 8,7 | 5622 | | Deutsche Telekom | 10,2 | +0,25 | 10,2 | 14087 | | Munchener Ruckversicherungs Gesellschaft | 103,5 | +5,17 | 98,5 | 1500 | | RWE | 61,4 | +2,57 | 59,9 | 1888 | | SAP | 26,3 | +1,45 | 25,9 | 4571 | | Siemens | 43,0 | +3,09 | 41,7 | 6067 | | ThyssenKrupp | 15,8 | -4,65 | 16,6 | 5042 | | Volkswagen | 259,8 | +10,33 | 235,5 | 550 | | Финляндия (EUR) | | Fortum | 15,8 | +4,56 | 15,1 | 2549 | | Nokia | 9,3 | -2,11 | 9,5 | 21749 | | Швейцария (CHF) | | Credit Suisse | 29,3 | +8,21 | 27,0 | 10768 | | Nestle | 40,7 | +0,94 | 40,4 | 8894 | | Novartis | 52,4 | +1,26 | 51,8 | 10628 | | Richemont | 17,9 | +4,20 | 17,2 | 2835 | | Roche Holding | 170,3 | +0,53 | 169,4 | 2255 | | Swiss Reinsurance | 30,6 | +13,33 | 27,0 | 5453 | | Syngenta | 230,0 | +4,74 | 219,6 | 370 | | UBS | 14,5 | +3,50 | 14,0 | 12835 | | Zurich Financial Services | 210,4 | +5,20 | 200,0 | 1011 | | Швеция (SEK) | | ABB | 98,8 | -0,75 | 99,5 | 4730 | | Hennes & Mauritz | 316,5 | +1,12 | 313,0 | 3414 | | Nordea Bank | 45,9 | +13,61 | 40,4 | 15901 | | Ericsson | 67,3 | +5,65 | 63,7 | 26590 | | TeliaSonera | 37,3 | - | 37,3 | 11590 | | Volvo | 33,4 | +0,60 | 33,2 | 488 | | Италия (EUR) | | Assicurazioni Generali | 16,5 | +3,97 | 15,9 | 4268 | | Enel | 4,3 | +3,34 | 4,2 | 28931 | | ENI | 16,9 | +2,55 | 16,5 | 17594 | | Intesa SanPaolo | 2,3 | +5,57 | 2,2 | 63648 | | Telecom Italia | 1,1 | -1,77 | 1,1 | 56479 | | Tenaris | 7,8 | +2,75 | 7,6 | 4681 | | UniCredit | 1,3 | +2,56 | 1,2 | 142248 | | Испания (EUR) | | Banco Bilbao | 6,8 | +6,05 | 6,5 | 28506 | | Banco Santander | 5,7 | +6,54 | 5,4 | 77707 | | Endesa | 23,9 | +1,01 | 23,7 | 749 | | Iberdrola Renovables | 3,3 | +0,31 | 3,3 | 10218 | | Iberdrola | 6,1 | +0,66 | 6,1 | 17121 | | Inditex | 29,3 | +0,41 | 29,2 | 1360 | | Repsol | 14,2 | +2,83 | 13,8 | 4957 | | Telefonica | 14,8 | +0,82 | 14,7 | 24614 | | Нидерланды (EUR) | | ING Groep | 6,7 | +27,37 | 5,3 | 42397 | | KPN | 10,3 | +0,93 | 10,2 | 7728 | | Philips Electronics | 13,7 | +8,37 | 12,6 | 12512 | | Норвегия (EUR) | | StatoilHydro | 121,8 | +0,58 | 121,1 | 9784 | | Telenor | 46,3 | +4,51 | 44,3 | 3561 | | Бельгия (EUR) | | Dexia | 2,8 | +10,28 | 2,5 | 2343 | | Fortis | 1,5 | +11,54 | 1,3 | 17559 | | KBC Groep | 12,6 | +2,53 | 12,2 | 1528 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 27,6 | +3,76 | 26,6 | 1 | | Novo Nordisk | 292,0 | +1,39 | 288,0 | 969 | | Индия (INR) | | Bharti Airtel | 615,7 | -0,65 | 619,7 | 789 | | DLF | 161,0 | -1,86 | 164,1 | 4004 | | NTPC | 179,4 | +0,28 | 178,9 | 912 | | ONGC | 645,8 | -0,52 | 649,2 | 310 | | Reliance Communications | 160,2 | -4,50 | 167,7 | 4671 | | Reliance Industries | 1153,2 | +1,78 | 1133,0 | 2785 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 56,8 | -0,87 | 57,3 | 2804 | | Saudi Basic Industries | 44,2 | -0,45 | 44,5 | 15401 | | Saudi Telecom | 47,5 | - | 47,5 | 630 | | ЮАР (ZAR) | | Anglo Platinum | 44047,0 | +5,32 | 43499,0 | 310 | | MTN Group | 9482,0 | +2,69 | 9550,0 | 5087 | | Sasol | 27111,0 | +3,36 | 26790,0 | 2025 | | Канада (CAD) | | Bank of Nova Scotia | 28,6 | +2,18 | 28,0 | 712 | | Barrick Gold | 47,7 | -2,15 | 48,8 | 2088 | | Canadian Natural Resources | 46,2 | +3,24 | 44,8 | 727 | | EnCana | 55,2 | +1,19 | 54,5 | 651 | | Husky Energy | 31,0 | +5,42 | 29,4 | 204 | | Imperial Oil | 40,3 | +3,23 | 39,0 | 449 | | Manulife Financial | 20,5 | +1,74 | 20,1 | 1140 | | Potash Corp of Saskatchewan | 93,9 | +2,31 | 91,8 | 461 | | Research In Motion | 63,4 | -2,54 | 65,0 | 549 | | Royal Bank of Canada | 29,7 | +5,66 | 28,1 | 3355 | | Suncor Energy | 25,1 | +4,07 | 24,1 | 1680 | | Toronto-Dominion Bank | 39,6 | +1,54 | 39,0 | 1155 | | США ($) | | Abbott Labs | 53,94 | +2,14 | 52,81 | 666 | | Agilent Tech | 19,09 | +2,41 | 18,64 | 289 | | Alcoa | 8,58 | +3,00 | 8,33 | 1263 | | Allstate Corp | 26,92 | +1,09 | 26,63 | 390 | | Amer Electric Power | 32,50 | +1,75 | 31,94 | 238 | | Amer Express Co | 15,99 | -0,06 | 16,00 | 875 | | AIG | 1,36 | -0,73 | 1,37 | 1183 | | Amgen | 54,31 | +2,11 | 53,19 | 3056 | | Analog Devices | 20,10 | +2,24 | 19,66 | 306 | | Time Warner Inc | 9,76 | +4,83 | 9,31 | 1184 | | Apple Comp Inc | 89,93 | +1,78 | 88,36 | 8142 | | Applied Materials | 9,83 | +1,24 | 9,71 | 4064 | | Bank of America | 6,78 | +8,65 | 6,24 | 14618 | | Bank of New York | 24,21 | +1,38 | 23,88 | 653 | | Baxter Int | 57,92 | +0,78 | 57,47 | 643 | | BCE Inc | 20,71 | +2,12 | 20,28 | 83 | | Berkshire cl a* | 87,70 | +1,68 | 86,25 | 1 | | Berkshire cl b* | 2,89 | +1,40 | 2,85 | 10 | | Boeing Co | 43,41 | +3,41 | 41,98 | 435 | | Bristol Myers sq | 22,46 | +0,31 | 22,39 | 967 | | Cardinal Health | 36,83 | +2,42 | 35,96 | 159 | | Carnival | 19,52 | +0,72 | 19,38 | 368 | | Caterpillar Inc | 32,97 | -7,54 | 35,66 | 3306 | | ChevronTexaco | 71,75 | +1,31 | 70,82 | 1305 | | Cigna | 15,89 | +2,38 | 15,52 | 214 | | Cisco | 16,43 | +3,40 | 15,89 | 14072 | | Citigroup | 3,63 | +4,61 | 3,47 | 13485 | | Coca-Cola Co | 43,16 | +2,27 | 42,20 | 850 | | Colgate Palmoliv | 61,90 | +0,36 | 61,68 | 199 | | Costco Wholesale | 47,58 | +1,30 | 46,97 | 767 | | Dow Chemical Co | 14,68 | +2,44 | 14,33 | 1640 | | Du Pont Co | 24,62 | +1,90 | 24,16 | 297 | | Eastman Kodak | 6,70 | +1,82 | 6,58 | 277 | | Eli Lilly | 38,20 | +2,08 | 37,42 | 502 | | EMC Corp | 11,38 | +1,97 | 11,16 | 1743 | | Emerson Electric | 33,37 | +1,77 | 32,79 | 309 | | Exelon | 56,43 | +3,26 | 54,65 | 307 | | Exxon Mobil | 79,49 | +1,86 | 78,04 | 3229 | | Fannie Mae | 0,66 | -1,49 | 0,67 | 417 | | Ford Motor Co | 2,00 | +11,11 | 1,80 | 2984 | | Gap Inc | 12,12 | +1,00 | 12,00 | 594 | | Genentech | 84,82 | +0,62 | 84,30 | 278 | | General Elec Co | 12,47 | +3,66 | 12,03 | 10267 | | General Motors | 3,45 | -1,15 | 3,49 | 967 | | Goldman Sachs Gr | 76,95 | +2,72 | 74,91 | 943 | | HJ Heinz Co | 36,05 | +2,82 | 35,06 | 327 | | Halliburton Co | 19,25 | +5,48 | 18,25 | 986 | | Hewlett-Packard | 35,78 | -0,03 | 35,79 | 894 | | Home Depot Inc | 22,97 | +5,76 | 21,72 | 2270 | | Honeywell Int | 32,98 | +2,39 | 32,21 | 315 | | Illinois Tool Works | 33,71 | +2,03 | 33,04 | 228 | | Intel Corp | 13,53 | +3,12 | 13,12 | 12227 | | IBM | 91,60 | +2,36 | 89,49 | 1123 | | Intl Paper | 11,07 | +2,22 | 10,83 | 428 | | Johnson & Johnson | 56,24 | +0,48 | 55,97 | 1107 | | J P Morgan Chase | 25,44 | +4,78 | 24,28 | 4773 | | Kimberly-Clark | 51,94 | -0,10 | 51,99 | 631 | | Kohls | 39,53 | +3,75 | 38,10 | 446 | | Kroger | 24,92 | +1,55 | 24,54 | 390 | | Lockheed Martin | 82,86 | +2,32 | 80,98 | 243 | | Lowes Cos | 20,82 | +3,84 | 20,05 | 674 | | Marsh & McLennan | 19,75 | -0,30 | 19,81 | 328 | | McDonalds Corp | 58,06 | +0,07 | 58,02 | 1206 | | Medtronic | 33,14 | +2,51 | 32,33 | 468 | | Merck & Co | 27,73 | -1,67 | 28,20 | 729 | | Metlife Inc | 28,08 | +5,44 | 26,63 | 799 | | Micron Tech | 3,62 | +1,69 | 3,56 | 763 | | Microsoft | 17,67 | +2,73 | 17,20 | 26513 | | Minnesota Mining | 54,29 | +2,63 | 52,90 | 443 | | Motorola Inc | 4,62 | +0,43 | 4,60 | 764 | | Occidental Petr | 57,54 | +3,60 | 55,54 | 713 | | Omnicom Group | 26,62 | +4,11 | 25,57 | 186 | | Oracle Corp | 17,22 | +2,62 | 16,78 | 8360 | | Pfizer Inc | 15,86 | -9,11 | 17,45 | 13392 | | Philip Morris | 16,96 | +0,71 | 16,84 | 760 | | Raytheon Co | 50,69 | +0,62 | 50,38 | 384 | | Schering-plough | 18,73 | -3,60 | 19,43 | 1196 | | Tenet Healthcare | 1,17 | +0,86 | 1,16 | 264 | | Texas Instrument | 15,19 | +1,33 | 14,99 | 1205 | | Textron Inc | 12,54 | -0,16 | 12,56 | 214 | | Time Warner Inc | 9,76 | +4,83 | 9,31 | 1184 | | Tyco Int | 21,53 | +2,52 | 21,00 | 251 | | Unisys Corp | 0,91 | +5,81 | 0,86 | 431 | | UPS | 47,53 | +1,30 | 46,92 | 463 | | United Tech | 49,03 | +3,42 | 47,41 | 509 | | Unitedhealth Gr | 28,40 | +1,28 | 28,04 | 500 | | US Bancorp | 14,05 | -4,03 | 14,64 | 1896 | | Verizon Comm | 31,10 | +2,17 | 30,44 | 1152 | | Wal-Mart Stores | 48,41 | +0,12 | 48,35 | 1267 | | Walt Disney Co | 21,32 | +3,44 | 20,61 | 601 | | Wells Fargo | 16,27 | +2,52 | 15,87 | 3468 | | Xerox Corp | 7,15 | +1,71 | 7,03 | 465 |
|
