| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 13,2 | +6,53 | 12,4 | 9748 | | Commonwealth Bank of Australia | 26,3 | +6,35 | 24,7 | 6274 | | National Australia Bank | 18,0 | +4,10 | 17,3 | 7152 | | Telstra Corporation | 3,8 | +1,90 | 3,7 | 41599 | | Westfield Group | 12,0 | -0,99 | 12,1 | 6225 | | Westpac Banking | 15,6 | +5,20 | 14,8 | 9182 | | Woodside Petroleum | 34,5 | -0,35 | 34,7 | 1656 | | Woolworths | 26,8 | +2,33 | 26,2 | 3726 | | Япония (JPY) | | Canon | 2590,0 | +0,39 | 2580,0 | 4783 | | Denso | 1686,0 | +3,88 | 1623,0 | 4382 | | East Japan Railway* | 6,3 | -3,23 | 6,5 | 1424 | | Honda Motor | 2195,0 | +3,29 | 2125,0 | 18235 | | Japan Tobacco* | 256,7 | -0,70 | 258,5 | 19 | | JFE Holdings | 2365,0 | -0,21 | 2370,0 | 4407 | | Komatsu* | 976,0 | +1,04 | 966,0 | 7816 | | Matsushita Electric Industrial | 1140,0 | +0,88 | 1130,0 | 7960 | | Millea Holdings | 2375,0 | -0,84 | 2395,0 | 3573 | | Mitsubishi Corp | 1275,0 | +1,59 | 1255,0 | 13243 | | Mitsubishi Estate | 1228,0 | -1,84 | 1251,0 | 8063 | | Mitsubishi UFJ Financial Group | 503,0 | +1,21 | 497,0 | 95876 | | Mitsui | 968,0 | +2,76 | 942,0 | 18800 | | Mizuho Financial Group* | 0,2 | +1,30 | 0,2 | 187125 | | Nintendo* | 31,7 | +3,43 | 30,7 | 17 | | Nippon Steel | 281,0 | +1,81 | 276,0 | 41959 | | Nippon Telegraph and Telephone* | 4,5 | -5,27 | 4,7 | 2707 | | Nissan Motor | 286,0 | -2,05 | 292,0 | 23442 | | Nomura Holdings | 625,0 | -2,19 | 639,0 | 36823 | | NTT DoCoMo* | 160,0 | - | 160,0 | 56 | | Sony | 1836,0 | +0,27 | 1831,0 | 8850 | | Sumitomo Mitsui Financial Group* | 3,4 | +1,20 | 3,3 | 11698 | | Takeda Pharmaceutical* | 4210,0 | -2,32 | 4310,0 | 3224 | | Tokyo Electric Power | 2785,0 | -3,30 | 2880,0 | 2907 | | Toyota Motor | 2980,0 | - | 2980,0 | 12808 | | 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* | 365,0 | +7,20 | 340,5 | 349 | | Samsung Electronics* | 488,5 | +10,52 | 442,0 | 918 | | Франция (EUR) | | Air Liquide | 58,3 | +3,19 | 56,5 | 1735 | | Alstom | 39,6 | +7,21 | 36,9 | 2658 | | Axa | 13,5 | +10,42 | 12,2 | 13931 | | BNP Paribas | 30,1 | +20,77 | 25,0 | 15991 | | Carrefour | 27,1 | +3,04 | 26,3 | 3657 | | Saint Gobain | 29,2 | +8,03 | 27,1 | 2731 | | Credit Agricole | 10,1 | +10,48 | 9,1 | 12910 | | Electricite de France | 39,6 | +0,04 | 39,5 | 869 | | France Telecom | 18,7 | +1,24 | 18,5 | 9644 | | Groupe Danone | 41,9 | -0,76 | 42,2 | 2485 | | Lafarge | 38,6 | +7,47 | 35,9 | 2077 | | L'Oreal | 53,8 | +2,87 | 52,3 | 1340 | | LVMH | 45,6 | +5,20 | 43,4 | 1475 | | Sanofi-Aventis | 43,9 | -3,09 | 45,3 | 6710 | | Schneider Electric | 49,6 | +11,57 | 44,5 | 3641 | | Societe Generale | 34,4 | +12,92 | 30,5 | 6583 | | Total | 39,8 | +2,42 | 38,9 | 10627 | | Veolia Environnement | 18,5 | +3,99 | 17,8 | 2848 | | Vinci | 27,9 | +3,89 | 26,8 | 2619 | | Vivendi | 20,6 | +3,55 | 19,8 | 6319 | | Великобритания (GBp) | | Aviva | 332,8 | +13,55 | 293,3 | 15663 | | BAE Systems | 411,3 | -0,25 | 404,0 | 11077 | | Barclays | 105,7 | +18,89 | 90,0 | 140020 | | BG Group | 975,8 | +2,90 | 947,5 | 7950 | | BHP Billiton | 1282,6 | +4,59 | 1264,0 | 22824 | | BP | 508,6 | -0,88 | 508,8 | 44652 | | British American Tobacco | 1899,2 | +0,79 | 1887,0 | 5947 | | BT Group | 108,8 | +0,28 | 108,5 | 31341 | | Diageo | 944,0 | +1,78 | 924,5 | 6690 | | ENRC | 345,8 | +2,07 | 338,8 | 2286 | | GlaxoSmithKline | 1265,0 | -0,75 | 1265,0 | 10650 | | HSBC | 576,5 | +9,74 | 531,3 | 63184 | | Imperial Tobacco | 1898,1 | +0,37 | 1892,0 | 2340 | | Lloyds TSB | 97,9 | +50,37 | 67,1 | 128878 | | National Grid | 657,5 | -0,08 | 658,0 | 5908 | | Prudential | 345,0 | +13,68 | 312,5 | 11246 | | Reckitt Benckiser | 2797,5 | -2,08 | 2791,0 | 2875 | | Rio Tinto | 1584,4 | -1,46 | 1639,0 | 13342 | | Royal Bank of Scotland | 17,3 | +35,67 | 15,7 | 489495 | | Standard Chartered | 861,5 | +10,09 | 798,0 | 9720 | | Tesco | 361,3 | +0,70 | 359,4 | 20631 | | Vodafone | 135,0 | +0,15 | 135,5 | 147908 | | Xstrata | 636,2 | -9,05 | 685,0 | 35104 | | Германия (EUR) | | Allianz | 70,0 | +9,53 | 63,9 | 4359 | | BASF | 22,9 | +3,16 | 22,2 | 5693 | | Bayer | 43,0 | +2,70 | 41,9 | 4519 | | BMW | 19,0 | +2,18 | 18,6 | 5215 | | Daimler | 23,5 | +6,58 | 22,0 | 8265 | | Deutsche Bank | 22,2 | +21,97 | 18,2 | 20095 | | Deutsche Post | 10,1 | +7,37 | 9,4 | 7012 | | Deutsche Telekom | 10,1 | +0,55 | 10,0 | 22977 | | Munchener Ruckversicherungs Gesellschaft | 110,3 | +6,62 | 103,5 | 1356 | | RWE | 62,3 | +1,53 | 61,4 | 2184 | | SAP | 27,6 | +5,28 | 26,2 | 12213 | | Siemens | 46,4 | +3,53 | 44,8 | 8482 | | ThyssenKrupp | 16,6 | +5,20 | 15,8 | 5217 | | Volkswagen | 268,0 | +2,13 | 262,4 | 499 | | Финляндия (EUR) | | Fortum | 15,7 | +1,55 | 15,5 | 1470 | | Nokia | 9,9 | +3,02 | 9,6 | 26483 | | Швейцария (CHF) | | Credit Suisse | 32,6 | +11,95 | 29,1 | 13913 | | Nestle | 40,2 | -0,94 | 40,6 | 12506 | | Novartis | 48,6 | -5,50 | 51,5 | 23230 | | Richemont | 18,2 | +5,45 | 17,2 | 3566 | | Roche Holding | 165,6 | -0,54 | 166,5 | 2638 | | Swiss Reinsurance | 32,5 | +11,53 | 29,1 | 3122 | | Syngenta | 237,5 | +6,79 | 222,4 | 853 | | UBS | 15,9 | +10,17 | 14,5 | 29032 | | Zurich Financial Services | 219,0 | +7,41 | 203,9 | 1151 | | Швеция (SEK) | | ABB | 107,3 | +6,19 | 101,0 | 5257 | | Hennes & Mauritz | 321,5 | +1,58 | 316,5 | 4829 | | Nordea Bank | 47,2 | +3,51 | 45,6 | 18172 | | Ericsson | 66,9 | +1,67 | 65,8 | 21527 | | TeliaSonera | 37,5 | - | 37,5 | 17588 | | Volvo | 37,2 | +5,68 | 35,2 | 664 | | Италия (EUR) | | Assicurazioni Generali | 17,3 | +6,40 | 16,3 | 7216 | | Enel | 4,4 | +1,57 | 4,3 | 31270 | | ENI | 17,0 | -0,06 | 17,0 | 20584 | | Intesa SanPaolo | 2,5 | +7,02 | 2,4 | 119396 | | Telecom Italia | 1,0 | -2,88 | 1,1 | 84061 | | Tenaris | 8,0 | +1,01 | 7,9 | 3292 | | UniCredit | 1,4 | +11,57 | 1,3 | 190851 | | Испания (EUR) | | Banco Bilbao | 7,5 | +7,87 | 7,0 | 75952 | | Banco Santander | 6,5 | +13,39 | 5,8 | 132475 | | Endesa | 23,5 | +0,47 | 23,3 | 786 | | Iberdrola Renovables | 3,2 | -0,92 | 3,3 | 11754 | | Iberdrola | 6,2 | +1,46 | 6,2 | 26569 | | Inditex | 29,9 | +2,33 | 29,2 | 1995 | | Repsol | 14,5 | +1,89 | 14,3 | 9296 | | Telefonica | 14,6 | +1,82 | 14,3 | 40549 | | Нидерланды (EUR) | | ING Groep | 6,8 | +9,15 | 6,3 | 17303 | | KPN | 10,7 | -0,84 | 10,8 | 11862 | | Philips Electronics | 15,3 | +7,46 | 14,2 | 9770 | | Норвегия (EUR) | | StatoilHydro | 124,3 | +0,81 | 123,3 | 8698 | | Telenor | 45,7 | -0,98 | 46,2 | 10866 | | Бельгия (EUR) | | Dexia | 2,7 | +2,04 | 2,6 | 3958 | | Fortis | 1,6 | +12,84 | 1,4 | 52171 | | KBC Groep | 14,5 | +14,99 | 12,6 | 1172 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 28,7 | +4,36 | 27,5 | 1 | | Novo Nordisk | 293,5 | -0,17 | 294,0 | 1176 | | Индия (INR) | | Bharti Airtel | 653,6 | +0,90 | 647,8 | 706 | | DLF | 177,7 | +6,63 | 166,7 | 3470 | | NTPC | 191,3 | +0,58 | 190,2 | 1716 | | ONGC | 642,3 | +3,42 | 621,0 | 354 | | Reliance Communications | 166,4 | -3,03 | 171,6 | 5835 | | Reliance Industries | 1273,2 | +3,76 | 1227,1 | 1496 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 56,3 | -0,44 | 56,5 | 726 | | Saudi Basic Industries | 46,2 | -0,65 | 46,5 | 9348 | | Saudi Telecom | 47,1 | -0,21 | 47,2 | 80 | | ЮАР (ZAR) | | Anglo Platinum | 45549,0 | +1,58 | 45100,0 | 335 | | MTN Group | 10315,0 | +0,95 | 10100,0 | 6958 | | Sasol | 28211,0 | -0,86 | 27560,0 | 2301 | | Канада (CAD) | | Bank of Nova Scotia | 31,5 | +6,42 | 29,6 | 2828 | | Barrick Gold | 44,0 | -3,42 | 45,6 | 2430 | | Canadian Natural Resources | 45,5 | +2,64 | 44,3 | 1245 | | EnCana | 55,8 | +2,37 | 54,5 | 1833 | | Husky Energy | 30,9 | +0,33 | 30,8 | 248 | | Imperial Oil | 39,7 | +1,10 | 39,3 | 393 | | Manulife Financial | 22,3 | +4,30 | 21,4 | 2346 | | Potash Corp of Saskatchewan | 96,0 | +2,51 | 93,6 | 726 | | Research In Motion | 67,6 | +2,12 | 66,2 | 1107 | | Royal Bank of Canada | 32,1 | +4,57 | 30,7 | 3991 | | Suncor Energy | 24,8 | +3,60 | 23,9 | 2307 | | Toronto-Dominion Bank | 41,9 | +5,36 | 39,7 | 2914 | | США ($) | | Abbott Labs | 54,53 | +0,26 | 54,39 | 1097 | | Agilent Tech | 18,98 | +1,50 | 18,70 | 632 | | Alcoa | 8,80 | +2,21 | 8,61 | 1588 | | Allstate Corp | 29,04 | +6,69 | 27,22 | 697 | | Amer Electric Power | 31,55 | -2,02 | 32,20 | 555 | | Amer Express Co | 17,57 | +5,34 | 16,68 | 2067 | | AIG | 1,36 | +0,74 | 1,35 | 1807 | | Amgen | 54,35 | +2,37 | 53,09 | 3729 | | Analog Devices | 21,17 | +3,07 | 20,54 | 725 | | Time Warner Inc | 10,19 | +3,66 | 9,83 | 1573 | | Apple Comp Inc | 93,83 | +3,42 | 90,73 | 12369 | | Applied Materials | 10,32 | +2,38 | 10,08 | 6840 | | Bank of America | 7,50 | +15,38 | 6,50 | 20302 | | Bank of New York | 26,86 | +8,79 | 24,69 | 1343 | | Baxter Int | 58,05 | -0,75 | 58,49 | 489 | | BCE Inc | 21,00 | +1,11 | 20,77 | 90 | | Berkshire cl a* | 89,20 | +3,59 | 86,11 | 1 | | Berkshire cl b* | 2,96 | +3,59 | 2,86 | 12 | | Boeing Co | 43,24 | +0,05 | 43,22 | 1078 | | Bristol Myers sq | 22,55 | -2,51 | 23,13 | 1106 | | Cardinal Health | 38,65 | +3,07 | 37,50 | 268 | | Carnival | 19,64 | +0,31 | 19,58 | 1202 | | Caterpillar Inc | 33,01 | +2,13 | 32,32 | 1105 | | ChevronTexaco | 72,85 | +1,05 | 72,09 | 1387 | | Cigna | 18,32 | +10,69 | 16,55 | 602 | | Cisco | 16,92 | +1,14 | 16,73 | 19692 | | Citigroup | 4,17 | +17,46 | 3,55 | 31658 | | Coca-Cola Co | 43,44 | +0,25 | 43,33 | 842 | | Colgate Palmoliv | 63,01 | +1,27 | 62,22 | 347 | | Costco Wholesale | 48,07 | +0,35 | 47,90 | 1908 | | Dow Chemical Co | 13,21 | +0,15 | 13,19 | 1436 | | Du Pont Co | 24,28 | +4,34 | 23,27 | 586 | | Eastman Kodak | 7,10 | +3,20 | 6,88 | 613 | | Eli Lilly | 38,60 | -0,03 | 38,61 | 396 | | EMC Corp | 11,42 | +6,83 | 10,69 | 2434 | | Emerson Electric | 34,88 | +3,44 | 33,72 | 481 | | Exelon | 56,94 | +2,71 | 55,44 | 448 | | Exxon Mobil | 78,56 | -0,46 | 78,92 | 3792 | | Fannie Mae | 0,66 | +6,45 | 0,62 | 975 | | Ford Motor Co | 2,04 | +3,55 | 1,97 | 2125 | | Gap Inc | 12,46 | +3,92 | 11,99 | 493 | | Genentech | 83,29 | +0,18 | 83,14 | 313 | | General Elec Co | 13,51 | +3,45 | 13,06 | 8904 | | General Motors | 3,38 | +0,90 | 3,35 | 1503 | | Goldman Sachs Gr | 86,01 | +9,90 | 78,26 | 2438 | | HJ Heinz Co | 36,89 | +0,19 | 36,82 | 206 | | Halliburton Co | 19,26 | +3,72 | 18,57 | 887 | | Hewlett-Packard | 36,99 | +3,06 | 35,89 | 1106 | | Home Depot Inc | 22,92 | +3,62 | 22,12 | 1931 | | Honeywell Int | 34,48 | +1,68 | 33,91 | 509 | | Illinois Tool Works | 34,78 | +0,72 | 34,53 | 334 | | Intel Corp | 14,06 | +1,81 | 13,81 | 20320 | | IBM | 93,35 | +1,84 | 91,66 | 1296 | | Intl Paper | 11,56 | +3,58 | 11,16 | 547 | | Johnson & Johnson | 58,15 | +1,06 | 57,54 | 1464 | | J P Morgan Chase | 27,36 | +9,18 | 25,06 | 7634 | | Kimberly-Clark | 51,72 | -0,71 | 52,09 | 499 | | Kohls | 38,66 | +3,04 | 37,52 | 457 | | Kroger | 24,81 | - | 24,81 | 488 | | Lockheed Martin | 81,60 | -1,07 | 82,48 | 325 | | Lowes Cos | 20,08 | +0,70 | 19,94 | 1403 | | Marsh & McLennan | 20,06 | +1,88 | 19,89 | 508 | | McDonalds Corp | 58,52 | - | 58,52 | 1037 | | Medtronic | 33,73 | -1,00 | 34,07 | 616 | | Merck & Co | 28,65 | +0,99 | 28,37 | 764 | | Metlife Inc | 31,83 | +14,99 | 27,68 | 1589 | | Micron Tech | 3,68 | +5,44 | 3,49 | 1820 | | Microsoft | 18,10 | +2,49 | 17,66 | 28156 | | Minnesota Mining | 55,21 | +2,26 | 53,99 | 506 | | Motorola Inc | 4,75 | +0,85 | 4,71 | 978 | | Occidental Petr | 57,48 | +1,32 | 56,73 | 617 | | Omnicom Group | 27,42 | +3,16 | 26,58 | 275 | | Oracle Corp | 17,73 | +2,60 | 17,28 | 12913 | | Pfizer Inc | 15,04 | -4,93 | 15,82 | 7470 | | Philip Morris | 16,58 | -2,07 | 16,93 | 1475 | | Raytheon Co | 49,68 | -0,20 | 49,78 | 467 | | Schering-plough | 18,60 | -1,17 | 18,82 | 719 | | Tenet Healthcare | 1,20 | +4,35 | 1,15 | 397 | | Texas Instrument | 15,36 | +1,05 | 15,31 | 1214 | | Textron Inc | 13,15 | +2,10 | 12,88 | 328 | | Time Warner Inc | 10,19 | +3,66 | 9,83 | 1573 | | Tyco Int | 22,74 | +5,18 | 21,62 | 421 | | Unisys Corp | 0,93 | +2,20 | 0,91 | 175 | | UPS | 46,87 | -0,51 | 47,11 | 678 | | United Tech | 50,34 | +2,23 | 49,24 | 614 | | Unitedhealth Gr | 30,00 | +3,16 | 29,08 | 1061 | | US Bancorp | 14,64 | +6,86 | 13,70 | 3442 | | Verizon Comm | 30,03 | +0,23 | 29,96 | 1910 | | Wal-Mart Stores | 48,73 | -0,12 | 48,79 | 1888 | | Walt Disney Co | 22,24 | +4,66 | 21,25 | 1109 | | Wells Fargo | 20,40 | +26,00 | 16,19 | 9757 | | Xerox Corp | 7,35 | +2,51 | 7,17 | 620 |
|
