| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 13,7 | +3,32 | 13,3 | 12711 | | Commonwealth Bank of Australia | 29,1 | +9,83 | 26,5 | 14755 | | National Australia Bank | 19,6 | +4,49 | 18,7 | 7157 | | Telstra Corporation | 3,8 | +1,61 | 3,7 | 46582 | | Westfield Group | 0,0 | - | 12,1 | 235 | | Westpac Banking | 16,4 | +7,12 | 15,3 | 12022 | | Woodside Petroleum | 34,9 | -1,16 | 35,4 | 1558 | | Woolworths | 27,6 | +1,69 | 27,2 | 3133 | | Япония (JPY) | | Canon | 2410,0 | +2,34 | 2355,0 | 8219 | | Denso | 1626,0 | -2,28 | 1664,0 | 4565 | | East Japan Railway* | 5,8 | -1,86 | 5,9 | 1979 | | Honda Motor | 2060,0 | +0,49 | 2050,0 | 9204 | | Japan Tobacco* | 246,9 | -2,22 | 252,5 | 40 | | JFE Holdings | 2390,0 | +2,80 | 2325,0 | 3236 | | Komatsu* | 986,0 | +4,01 | 948,0 | 17647 | | Matsushita Electric Industrial | 1081,0 | +1,50 | 1065,0 | 5984 | | Millea Holdings | 2385,0 | +0,63 | 2370,0 | 3704 | | Mitsubishi Corp | 1223,0 | +0,66 | 1215,0 | 14609 | | Mitsubishi Estate | 1226,0 | +2,25 | 1199,0 | 8062 | | Mitsubishi UFJ Financial Group | 481,0 | -0,82 | 485,0 | 119677 | | Mitsui | 969,0 | -1,52 | 984,0 | 31518 | | Mizuho Financial Group* | 0,2 | - | 0,2 | 216393 | | Nintendo* | 27,0 | +3,40 | 26,1 | 49 | | Nippon Steel | 271,0 | +1,50 | 267,0 | 40609 | | Nippon Telegraph and Telephone* | 4,2 | -3,00 | 4,3 | 2018 | | Nissan Motor | 268,0 | +0,37 | 267,0 | 15546 | | Nomura Holdings | 561,0 | -1,41 | 569,0 | 21359 | | NTT DoCoMo* | 150,6 | -3,15 | 155,5 | 77 | | Sony | 1753,0 | +0,46 | 1745,0 | 6808 | | Sumitomo Mitsui Financial Group* | 3,5 | +0,57 | 3,5 | 10659 | | Takeda Pharmaceutical* | 4150,0 | -1,43 | 4210,0 | 5322 | | Tokyo Electric Power | 2715,0 | -3,55 | 2815,0 | 4859 | | Toyota Motor | 2880,0 | -0,17 | 2885,0 | 10401 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 66,2 | -6,10 | 70,5 | 10046 | | China Communications Construction | 7,9 | +2,61 | 7,7 | 48890 | | China Mobile | 69,3 | +1,09 | 68,6 | 17631 | | China Telecom | 2,8 | +1,10 | 2,7 | 44670 | | CNOOC | 6,6 | -0,60 | 6,6 | 53863 | | Hang Seng Bank | 90,0 | -3,17 | 93,0 | 2800 | | Hutchison Whampoa | 37,7 | +0,53 | 37,5 | 5805 | | Sun Hung Kai Properties | 64,7 | -4,86 | 68,0 | 8350 | | Китай (CHY) | | Aluminum Corporation of China | 7,8 | +10,03 | 7,1 | 73363 | | Bank of China | 3,1 | +0,98 | 3,1 | 55595 | | Bank of Communications | 5,6 | +2,01 | 5,5 | 37698 | | Baoshan Iron&Steel | 5,5 | +0,55 | 5,5 | 115226 | | China CITIC Bank | 4,1 | +2,49 | 4,0 | 32701 | | China Coal Energy | 7,9 | +2,99 | 7,7 | 51982 | | China Construction Bank | 4,1 | +1,49 | 4,0 | 100375 | | China COSCO Holdings | 9,4 | +3,07 | 9,1 | 85326 | | China Life Insurance | 20,8 | +4,31 | 20,0 | 30290 | | China Merchants Bank | 13,9 | +3,04 | 13,5 | 58522 | | China Pacific Insurance | 14,1 | +2,99 | 13,7 | 34425 | | China Petroleum and Chemical | 8,0 | +1,53 | 7,8 | 100763 | | China Shenhua Energy | 20,3 | +2,48 | 19,8 | 23902 | | CITIC Securities | 22,2 | +2,44 | 21,7 | 102843 | | Daqin Railway | 8,8 | +4,29 | 8,4 | 68485 | | Haitong Securities | 11,7 | +2,99 | 11,4 | 179395 | | ICBC | 3,7 | +1,91 | 3,7 | 179276 | | PetroChina | 10,6 | +2,13 | 10,4 | 39878 | | Ping An Insurance | 30,1 | +2,73 | 29,3 | 32748 | | Корея (KRW) | | POSCO* | 364,0 | +1,11 | 360,0 | 403 | | Samsung Electronics* | 490,0 | +3,48 | 473,5 | 548 | | Франция (EUR) | | Air Liquide | 56,7 | +1,27 | 56,0 | 880 | | Alstom | 38,7 | +4,82 | 36,9 | 1735 | | Axa | 12,2 | +2,48 | 11,9 | 6335 | | BNP Paribas | 26,7 | -2,48 | 27,4 | 5699 | | Carrefour | 26,8 | +1,19 | 26,5 | 2751 | | Saint Gobain | 27,4 | +4,03 | 26,3 | 2636 | | Credit Agricole | 9,3 | +3,76 | 8,9 | 4803 | | Electricite de France | 38,3 | +2,16 | 37,4 | 903 | | France Telecom | 18,6 | +4,24 | 17,8 | 11605 | | Groupe Danone | 40,0 | +0,46 | 39,9 | 1964 | | Lafarge | 36,8 | +1,96 | 36,1 | 1078 | | L'Oreal | 53,4 | +1,43 | 52,6 | 769 | | LVMH | 42,3 | +0,79 | 42,0 | 1535 | | Sanofi-Aventis | 45,3 | +1,90 | 44,4 | 3797 | | Schneider Electric | 51,1 | +5,47 | 48,4 | 1621 | | Societe Generale | 31,3 | +0,82 | 31,0 | 2673 | | Total | 39,6 | +1,45 | 39,0 | 5871 | | Veolia Environnement | 17,8 | +3,46 | 17,2 | 1519 | | Vinci | 26,5 | -0,36 | 26,6 | 2533 | | Vivendi | 20,2 | +1,68 | 19,9 | 4297 | | Великобритания (GBp) | | Aviva | 332,8 | +8,21 | 307,5 | 12397 | | BAE Systems | 402,8 | +0,62 | 400,3 | 8992 | | Barclays | 92,3 | -2,74 | 94,9 | 48807 | | BG Group | 945,5 | +4,59 | 904,0 | 9771 | | BHP Billiton | 1157,5 | +0,09 | 1159,0 | 15640 | | BP | 487,3 | +0,52 | 484,8 | 68652 | | British American Tobacco | 1914,0 | +1,22 | 1891,0 | 5298 | | BT Group | 105,7 | +1,83 | 103,8 | 37904 | | Diageo | 946,0 | +3,39 | 915,0 | 5895 | | ENRC | 330,3 | +7,05 | 308,5 | 3448 | | GlaxoSmithKline | 1246,5 | +1,34 | 1230,0 | 10026 | | HSBC | 527,0 | - | 527,0 | 26034 | | Imperial Tobacco | 1875,0 | +1,30 | 1851,0 | 2412 | | Lloyds TSB | 88,7 | +0,57 | 88,2 | 27039 | | National Grid | 651,0 | +2,28 | 636,5 | 4530 | | Prudential | 326,6 | +5,61 | 316,3 | 8990 | | Reckitt Benckiser | 2750,0 | +2,92 | 2672,0 | 2088 | | Rio Tinto | 1675,0 | +4,30 | 1606,0 | 11357 | | Royal Bank of Scotland | 20,6 | +0,98 | 20,4 | 121630 | | Standard Chartered | 852,0 | +2,65 | 830,0 | 7329 | | Tesco | 360,8 | +3,86 | 347,4 | 26848 | | Vodafone | 137,2 | +7,02 | 128,2 | 228108 | | Xstrata | 624,2 | +10,88 | 565,5 | 13077 | | Германия (EUR) | | Allianz | 64,8 | +1,66 | 63,7 | 2417 | | BASF | 22,6 | +1,39 | 22,3 | 5037 | | Bayer | 42,9 | +1,66 | 42,2 | 3698 | | BMW | 18,1 | +2,92 | 17,6 | 3954 | | Daimler | 21,6 | +1,12 | 21,4 | 7998 | | Deutsche Bank | 20,6 | +6,51 | 19,3 | 8671 | | Deutsche Post | 9,6 | +3,00 | 9,3 | 6347 | | Deutsche Telekom | 10,0 | +5,41 | 9,5 | 31820 | | Munchener Ruckversicherungs Gesellschaft | 107,5 | +5,22 | 102,2 | 1338 | | RWE | 61,8 | +2,83 | 60,1 | 2887 | | SAP | 28,1 | +1,81 | 27,6 | 3796 | | Siemens | 43,7 | +1,02 | 43,3 | 5236 | | ThyssenKrupp | 16,0 | +1,52 | 15,8 | 3141 | | Volkswagen | 258,0 | +1,46 | 254,3 | 349 | | Финляндия (EUR) | | Fortum | 14,9 | -0,53 | 15,0 | 1941 | | Nokia | 9,5 | +0,32 | 9,5 | 25626 | | Швейцария (CHF) | | Credit Suisse | 29,8 | +0,20 | 29,8 | 5538 | | Nestle | 40,0 | +1,73 | 39,4 | 14680 | | Novartis | 48,5 | +2,11 | 47,5 | 14212 | | Richemont | 16,4 | +0,74 | 16,3 | 3650 | | Roche Holding | 162,6 | -0,55 | 163,5 | 3439 | | Swiss Reinsurance | 28,8 | -0,96 | 29,1 | 2303 | | Syngenta | 216,4 | -1,50 | 219,7 | 676 | | UBS | 13,2 | +1,22 | 13,1 | 16731 | | Zurich Financial Services | 201,6 | -1,18 | 204,0 | 873 | | Швеция (SEK) | | ABB | 107,3 | +4,89 | 102,3 | 3740 | | Hennes & Mauritz | 328,0 | +2,02 | 321,5 | 3033 | | Nordea Bank | 44,3 | +4,48 | 42,4 | 17851 | | Ericsson | 67,2 | +3,23 | 65,1 | 20166 | | TeliaSonera | 37,0 | +1,93 | 36,3 | 11859 | | Volvo | 33,4 | +2,77 | 32,5 | 388 | | Италия (EUR) | | Assicurazioni Generali | 16,0 | +0,13 | 15,8 | 0 | | Enel | 4,5 | -0,44 | 4,3 | 77 | | ENI | 16,8 | -0,24 | 16,6 | 35 | | Intesa SanPaolo | 2,3 | -0,21 | 2,4 | 300 | | Telecom Italia | 1,0 | -0,59 | 1,0 | 209 | | Tenaris | 7,5 | -0,73 | 7,7 | 59 | | UniCredit | 1,3 | -0,15 | 1,3 | 300 | | Испания (EUR) | | Banco Bilbao | 7,3 | +2,09 | 7,2 | 31282 | | Banco Santander | 6,0 | +1,69 | 5,9 | 71978 | | Endesa | 24,4 | +0,33 | 24,3 | 491 | | Iberdrola Renovables | 3,1 | -1,93 | 3,1 | 11033 | | Iberdrola | 6,1 | +2,02 | 6,0 | 21625 | | Repsol | 14,0 | +1,23 | 13,8 | 5935 | | Telefonica | 14,2 | +2,39 | 13,8 | 35135 | | Нидерланды (EUR) | | ING Groep | 6,5 | +5,28 | 6,1 | 9601 | | KPN | 10,8 | +4,05 | 10,4 | 8741 | | Philips Electronics | 15,1 | +4,30 | 14,4 | 8097 | | Норвегия (EUR) | | StatoilHydro | 118,5 | +2,16 | 116,0 | 10654 | | Telenor | 43,3 | +2,73 | 42,1 | 7883 | | Бельгия (EUR) | | Dexia | 2,2 | -9,72 | 2,5 | 10204 | | Fortis | 1,5 | -7,96 | 1,7 | 29428 | | KBC Groep | 14,0 | +1,78 | 13,8 | 548 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | ONGC | 649,9 | +1,65 | 639,4 | 259 | | Reliance Communications | 159,6 | +0,06 | 159,5 | 3980 | | Саудовская Аравия (SAR) | | Saudi Basic Industries | 46,6 | +2,19 | 45,6 | 9178 | | ЮАР (ZAR) | | Sasol | 25820,0 | -1,70 | 26050,0 | 1475 | | Канада (CAD) | | Barrick Gold | 44,1 | -1,52 | 44,8 | 1867 | | EnCana | 54,1 | -1,51 | 54,9 | 766 | | Husky Energy | 29,3 | -2,40 | 30,0 | 370 | | Potash Corp of Saskatchewan | 92,2 | +0,61 | 91,7 | 636 | | Royal Bank of Canada | 30,3 | +0,10 | 30,2 | 1836 | | Suncor Energy | 23,3 | -0,64 | 23,4 | 2066 | | Toronto-Dominion Bank | 39,1 | -0,61 | 39,3 | 1526 | | США ($) | | Abbott Labs | 56,16 | +1,06 | 55,57 | 1545 | | Agilent Tech | 17,87 | -0,89 | 18,03 | 306 | | Alcoa | 7,99 | +3,90 | 7,69 | 1410 | | Allstate Corp | 21,37 | +2,25 | 20,90 | 860 | | Amer Electric Power | 32,17 | -0,65 | 32,38 | 530 | | Amer Express Co | 16,22 | -4,48 | 16,98 | 1146 | | AIG | 1,11 | -9,76 | 1,23 | 5515 | | Amgen | 55,81 | +0,81 | 55,36 | 2494 | | Analog Devices | 20,43 | +0,54 | 20,32 | 398 | | Time Warner Inc | 9,49 | +0,64 | 9,43 | 1986 | | Apple Comp Inc | 91,93 | +0,46 | 91,51 | 9976 | | Applied Materials | 9,28 | -1,38 | 9,41 | 9998 | | Bank of America | 5,44 | -9,33 | 6,00 | 24424 | | Bank of New York | 26,50 | -2,50 | 27,18 | 1504 | | Baxter Int | 59,50 | +1,45 | 58,65 | 467 | | BCE Inc | 20,13 | +1,16 | 19,90 | 80 | | Berkshire cl a* | 90,16 | +0,85 | 89,40 | 1 | | Berkshire cl b* | 2,97 | +0,58 | 2,95 | 8 | | Boeing Co | 41,54 | +1,81 | 40,80 | 785 | | Bristol Myers sq | 22,40 | +1,86 | 21,99 | 1356 | | Cardinal Health | 36,52 | -0,27 | 36,62 | 293 | | Carnival | 18,39 | +2,11 | 18,01 | 608 | | Caterpillar Inc | 30,29 | - | 30,29 | 1143 | | ChevronTexaco | 70,19 | -0,14 | 70,29 | 803 | | Cigna | 18,04 | +2,15 | 17,66 | 515 | | Cisco | 15,32 | +0,07 | 15,31 | 29410 | | Citigroup | 3,47 | -4,93 | 3,65 | 16650 | | Coca-Cola Co | 42,46 | +0,52 | 42,24 | 962 | | Colgate Palmoliv | 64,98 | +0,99 | 64,34 | 309 | | Costco Wholesale | 45,74 | +0,97 | 45,30 | 2016 | | Dow Chemical Co | 11,11 | +0,54 | 11,05 | 5563 | | Du Pont Co | 22,92 | +1,19 | 22,65 | 584 | | Eastman Kodak | 4,46 | -0,89 | 4,50 | 804 | | Eli Lilly | 37,78 | +1,37 | 37,27 | 491 | | EMC Corp | 11,12 | -1,24 | 11,26 | 1288 | | Emerson Electric | 33,10 | +4,42 | 31,70 | 1254 | | Exelon | 55,35 | +0,09 | 55,30 | 461 | | Exxon Mobil | 77,46 | +1,00 | 76,69 | 3587 | | Fannie Mae | 0,57 | -3,39 | 0,59 | 993 | | Ford Motor Co | 1,83 | -2,66 | 1,88 | 1952 | | Gap Inc | 11,16 | -0,80 | 11,25 | 811 | | Genentech | 82,34 | +0,29 | 82,10 | 302 | | General Elec Co | 11,40 | -1,89 | 11,62 | 9272 | | General Motors | 2,68 | -7,27 | 2,89 | 861 | | Goldman Sachs Gr | 80,72 | -3,41 | 83,57 | 1531 | | HJ Heinz Co | 37,52 | +1,87 | 36,83 | 500 | | Halliburton Co | 17,29 | +0,88 | 17,14 | 852 | | Hewlett-Packard | 35,15 | +1,41 | 34,66 | 881 | | Home Depot Inc | 21,57 | - | 21,57 | 1944 | | Honeywell Int | 31,26 | -1,79 | 31,83 | 872 | | Illinois Tool Works | 33,46 | +3,05 | 32,47 | 776 | | Intel Corp | 13,36 | -1,98 | 13,63 | 25401 | | IBM | 91,81 | +0,97 | 90,93 | 1002 | | Intl Paper | 8,18 | +1,11 | 8,09 | 1003 | | Johnson&Johnson | 57,87 | +0,31 | 57,69 | 1150 | | J P Morgan Chase | 23,92 | -5,08 | 25,20 | 6290 | | Kimberly-Clark | 50,55 | -0,84 | 50,98 | 665 | | Kohls | 38,41 | +3,31 | 37,18 | 589 | | Kroger | 22,35 | -0,22 | 22,40 | 586 | | Lockheed Martin | 79,15 | -0,04 | 79,18 | 500 | | Lowes Cos | 18,57 | +0,87 | 18,41 | 869 | | Marsh & McLennan | 20,06 | +1,72 | 19,72 | 360 | | McDonalds Corp | 57,90 | - | 57,90 | 706 | | Medtronic | 33,44 | -0,89 | 33,74 | 676 | | Merck & Co | 29,89 | +5,14 | 28,43 | 1761 | | Metlife Inc | 28,88 | -0,62 | 29,06 | 841 | | Micron Tech | 3,69 | +2,50 | 3,60 | 1800 | | Microsoft | 18,11 | +1,57 | 17,83 | 29070 | | Minnesota Mining | 50,66 | +0,08 | 50,62 | 614 | | Motorola Inc | 4,04 | -11,01 | 4,54 | 5417 | | Occidental Petr | 55,58 | +2,64 | 54,15 | 647 | | Omnicom Group | 26,54 | +1,53 | 26,14 | 337 | | Oracle Corp | 16,79 | -0,65 | 16,90 | 11741 | | Pfizer Inc | 15,04 | +1,01 | 14,89 | 5399 | | Philip Morris | 16,90 | +1,26 | 16,69 | 2317 | | Raytheon Co | 47,49 | -2,46 | 48,69 | 779 | | Schering-plough | 18,39 | +5,27 | 17,47 | 2444 | | Tenet Healthcare | 1,07 | -2,73 | 1,10 | 542 | | Texas Instrument | 16,02 | +2,10 | 15,69 | 2404 | | Textron Inc | 8,25 | -1,43 | 8,37 | 535 | | Time Warner Inc | 9,49 | +0,64 | 9,43 | 1986 | | Tyco Int | 23,86 | +17,31 | 20,34 | 1893 | | Unisys Corp | 0,82 | +3,80 | 0,79 | 477 | | UPS | 44,63 | +5,21 | 42,42 | 1476 | | United Tech | 47,87 | +0,69 | 47,54 | 615 | | Unitedhealth Gr | 29,48 | +1,13 | 29,15 | 687 | | US Bancorp | 14,30 | -6,41 | 15,28 | 1934 | | Verizon Comm | 31,04 | +1,47 | 30,59 | 2186 | | Wal-Mart Stores | 47,34 | +1,65 | 46,57 | 3050 | | Walt Disney Co | 19,86 | -1,68 | 20,20 | 1520 | | Wells Fargo | 18,18 | -5,46 | 19,23 | 3839 | | Xerox Corp | 6,62 | -0,30 | 6,64 | 757 |
|
